Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.35	20.38	20.19	20.25	8,976,881	-0.14(-0.70%)
Aug 30, 2006	20.51	20.60	20.29	20.39	8,744,312	+0.01(+0.07%)
Aug 29, 2006	20.31	20.47	20.17	20.37	12,048,524	+0.07(+0.37%)
Aug 28, 2006	20.09	20.46	20.03	20.30	12,412,614	+0.28(+1.42%)
Aug 25, 2006	19.56	20.09	19.56	20.01	15,162,003	+0.28(+1.44%)
Aug 24, 2006	20.57	20.57	19.60	19.73	27,528,104	-0.55(-2.73%)
Aug 23, 2006	20.76	20.87	20.25	20.28	18,647,458	-0.61(-2.90%)
Aug 22, 2006	21.18	21.19	20.86	20.89	14,049,015	-0.32(-1.52%)
Aug 21, 2006	21.10	21.38	20.87	21.21	21,151,180	-0.88(-3.96%)
Aug 18, 2006	22.22	22.41	22.00	22.09	9,680,334	+0.05(+0.24%)
Aug 17, 2006	21.51	22.30	21.40	22.03	9,885,903	+0.45(+2.08%)
Aug 16, 2006	21.62	21.64	21.13	21.58	6,842,329	+0.16(+0.73%)
Aug 15, 2006	21.33	21.68	21.11	21.43	10,240,905	+0.40(+1.92%)
Aug 14, 2006	21.29	21.48	20.95	21.02	6,992,295	+0.00(+0.00%)
Aug 11, 2006	20.80	21.08	20.72	21.02	7,722,748	+0.06(+0.29%)
Aug 10, 2006	20.42	20.96	20.39	20.96	9,907,022	+0.47(+2.30%)
Aug 09, 2006	21.23	21.23	20.36	20.49	14,409,897	-0.69(-3.25%)
Aug 08, 2006	21.41	21.49	21.05	21.18	7,862,423	-0.25(-1.19%)
Aug 07, 2006	21.46	21.58	21.17	21.43	5,899,757	-0.10(-0.45%)
Aug 04, 2006	22.07	22.33	21.04	21.53	13,866,302	-0.17(-0.79%)
Aug 03, 2006	20.87	21.81	20.84	21.70	11,077,350	+0.38(+1.79%)
Aug 02, 2006	20.84	21.32	20.66	21.32	11,541,150	+0.26(+1.24%)
Aug 01, 2006	21.21	21.22	20.95	21.06	7,425,621	-0.15(-0.71%)
Jul 31, 2006	21.41	21.57	21.19	21.21	9,186,995	-0.26(-1.22%)
Jul 28, 2006	21.40	21.71	21.27	21.47	7,914,550	+0.19(+0.88%)
Jul 27, 2006	21.55	21.70	21.23	21.29	8,325,020	-0.22(-1.04%)
Jul 26, 2006	21.76	21.82	21.42	21.51	7,841,037	-0.42(-1.91%)
Jul 25, 2006	21.52	22.03	21.41	21.93	9,405,395	+0.34(+1.59%)
Jul 24, 2006	21.03	21.69	21.03	21.58	10,805,218	+0.55(+2.63%)
Jul 21, 2006	21.09	21.15	20.78	21.03	9,404,326	-0.04(-0.21%)
Jul 20, 2006	21.36	21.55	21.05	21.08	12,989,358	-0.38(-1.78%)
Jul 19, 2006	20.76	21.61	20.63	21.46	14,725,603	+0.68(+3.28%)
Jul 18, 2006	20.95	21.14	20.52	20.78	12,460,331	-0.13(-0.61%)
Jul 17, 2006	20.87	21.17	20.65	20.90	10,805,084	+0.04(+0.22%)
Jul 14, 2006	20.84	21.13	20.45	20.86	15,526,494	-0.06(-0.29%)
Jul 13, 2006	20.61	20.93	20.13	20.92	23,982,100	+0.39(+1.89%)
Jul 12, 2006	21.36	21.37	20.48	20.53	16,731,306	-0.82(-3.82%)
Jul 11, 2006	21.69	21.70	20.88	21.35	13,873,519	-0.13(-0.59%)
Jul 10, 2006	21.81	21.88	21.39	21.47	8,637,919	-0.19(-0.90%)
Jul 07, 2006	22.42	22.49	21.49	21.67	15,765,345	-0.99(-4.36%)
Jul 06, 2006	22.86	22.88	22.56	22.65	9,619,251	-0.10(-0.43%)
Jul 05, 2006	22.77	22.87	22.56	22.75	9,598,935	-0.01(-0.03%)
Jul 03, 2006	22.89	23.31	22.57	22.76	3,718,558	+11.41(+100.56%)
Jun 30, 2006	11.56	11.59	11.30	11.35	10,453,023	-0.21(-1.81%)
Jun 29, 2006	11.44	11.56	11.36	11.56	7,922,837	+0.23(+2.06%)
Jun 28, 2006	11.45	11.47	11.23	11.32	6,232,838	-0.09(-0.75%)
Jun 27, 2006	11.57	11.63	11.37	11.41	6,628,472	-0.19(-1.63%)
Jun 26, 2006	11.37	11.63	11.37	11.60	6,735,668	+0.21(+1.89%)
Jun 23, 2006	11.36	11.48	11.35	11.38	7,560,083	-0.05(-0.47%)
Jun 22, 2006	11.71	11.71	11.40	11.44	8,078,150	-0.12(-1.07%)
Jun 21, 2006	11.40	11.65	11.37	11.56	7,717,535	+0.12(+1.01%)
Jun 20, 2006	11.57	11.60	11.39	11.45	9,815,465	-0.07(-0.63%)
Jun 19, 2006	11.68	11.73	11.48	11.52	7,330,990	-0.12(-1.06%)
Jun 16, 2006	11.79	11.86	11.60	11.64	11,753,804	-0.17(-1.41%)
Jun 15, 2006	11.66	11.88	11.65	11.81	14,259,663	+0.16(+1.38%)
Jun 14, 2006	11.55	11.74	11.50	11.65	11,933,710	+0.10(+0.83%)
Jun 13, 2006	11.47	11.66	11.41	11.55	12,009,362	+0.09(+0.75%)
Jun 12, 2006	11.63	11.68	11.45	11.47	9,537,719	-0.17(-1.49%)
Jun 09, 2006	11.62	11.69	11.57	11.64	8,658,503	+0.02(+0.18%)
Jun 08, 2006	11.30	11.69	11.30	11.62	14,781,205	+0.21(+1.85%)
Jun 07, 2006	11.50	11.57	11.38	11.41	10,861,489	-0.10(-0.84%)
Jun 06, 2006	11.67	11.71	11.39	11.50	15,571,671	-0.11(-0.98%)
Jun 05, 2006	11.78	11.86	11.61	11.62	9,820,544	-0.25(-2.11%)
Jun 02, 2006	11.88	11.97	11.70	11.87	10,794,391	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.