Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.79	23.89	23.66	23.87	257,946	+0.14(+0.61%)
Aug 30, 2006	23.37	23.76	23.35	23.73	333,535	+0.35(+1.51%)
Aug 29, 2006	23.05	23.40	22.88	23.38	431,396	+0.29(+1.24%)
Aug 28, 2006	22.86	23.21	22.80	23.09	473,714	+0.17(+0.72%)
Aug 25, 2006	22.81	23.06	22.72	22.92	295,253	-0.01(-0.06%)
Aug 24, 2006	22.68	23.05	22.67	22.94	417,336	+0.29(+1.27%)
Aug 23, 2006	22.48	22.83	22.48	22.65	361,793	+0.06(+0.25%)
Aug 22, 2006	22.77	22.80	22.56	22.59	529,118	-0.29(-1.29%)
Aug 21, 2006	22.87	23.06	22.77	22.89	251,125	-0.08(-0.34%)
Aug 18, 2006	23.09	23.09	22.85	22.97	222,310	-0.12(-0.53%)
Aug 17, 2006	22.94	23.25	22.94	23.09	324,069	+0.04(+0.16%)
Aug 16, 2006	22.74	23.17	22.74	23.05	534,965	+0.42(+1.87%)
Aug 15, 2006	22.44	22.71	22.44	22.63	319,893	+0.37(+1.65%)
Aug 14, 2006	22.74	22.74	22.25	22.26	435,433	-0.30(-1.34%)
Aug 11, 2006	22.61	22.65	22.41	22.56	381,700	-0.05(-0.22%)
Aug 10, 2006	22.59	22.73	22.37	22.61	692,684	-0.09(-0.38%)
Aug 09, 2006	22.52	22.77	22.35	22.70	833,977	+0.59(+2.66%)
Aug 08, 2006	22.36	22.48	22.05	22.11	520,209	-0.14(-0.65%)
Aug 07, 2006	22.24	22.38	21.91	22.25	600,252	-0.12(-0.55%)
Aug 04, 2006	22.45	22.51	21.92	22.38	923,347	+0.11(+0.52%)
Aug 03, 2006	23.72	24.53	22.18	22.26	1,401,099	-2.27(-9.25%)
Aug 02, 2006	24.09	24.64	23.92	24.53	734,167	+0.43(+1.79%)
Aug 01, 2006	23.86	24.15	23.71	24.10	638,812	+0.20(+0.84%)
Jul 31, 2006	23.85	23.94	23.63	23.90	353,024	+0.05(+0.21%)
Jul 28, 2006	23.49	23.94	23.48	23.85	410,515	+0.52(+2.25%)
Jul 27, 2006	23.50	23.57	23.18	23.33	244,722	-0.10(-0.43%)
Jul 26, 2006	23.55	23.61	23.20	23.43	209,921	-0.01(-0.06%)
Jul 25, 2006	23.05	23.56	22.97	23.44	249,733	+0.33(+1.43%)
Jul 24, 2006	22.92	23.14	22.87	23.11	278,410	+0.19(+0.81%)
Jul 21, 2006	23.14	23.20	22.50	22.92	452,416	-0.27(-1.18%)
Jul 20, 2006	23.58	23.69	23.17	23.20	441,419	-0.40(-1.70%)
Jul 19, 2006	23.32	23.78	23.31	23.60	392,140	+0.61(+2.66%)
Jul 18, 2006	22.98	23.10	22.79	22.99	440,723	+0.04(+0.16%)
Jul 17, 2006	23.01	23.29	22.84	22.95	381,004	-0.14(-0.62%)
Jul 14, 2006	23.16	23.21	22.82	23.10	443,368	-0.05(-0.22%)
Jul 13, 2006	23.85	23.87	23.10	23.15	626,144	-0.84(-3.50%)
Jul 12, 2006	24.46	24.55	23.86	23.99	385,876	-0.57(-2.31%)
Jul 11, 2006	24.46	24.60	24.21	24.55	248,759	+0.11(+0.44%)
Jul 10, 2006	24.67	24.73	24.40	24.45	363,464	-0.12(-0.50%)
Jul 07, 2006	24.50	24.86	24.50	24.57	328,106	-0.05(-0.20%)
Jul 06, 2006	24.40	24.74	24.33	24.62	412,743	+0.28(+1.15%)
Jul 05, 2006	24.63	24.65	24.15	24.34	491,672	-0.34(-1.40%)
Jul 03, 2006	24.83	24.92	24.61	24.68	221,196	-0.11(-0.46%)
Jun 30, 2006	24.67	24.86	24.60	24.80	459,794	+0.15(+0.61%)
Jun 29, 2006	24.07	24.66	23.99	24.65	463,274	+0.58(+2.42%)
Jun 28, 2006	23.60	24.16	23.42	24.07	635,888	+0.80(+3.46%)
Jun 27, 2006	23.55	23.70	23.20	23.26	208,389	-0.34(-1.43%)
Jun 26, 2006	23.58	23.61	23.35	23.60	189,458	+0.11(+0.46%)
Jun 23, 2006	23.25	23.65	23.19	23.49	356,643	+0.31(+1.33%)
Jun 22, 2006	23.25	23.35	23.00	23.18	342,722	-0.18(-0.77%)
Jun 21, 2006	22.97	23.58	22.97	23.36	384,484	+0.37(+1.62%)
Jun 20, 2006	23.13	23.20	22.91	22.99	354,555	-0.18(-0.78%)
Jun 19, 2006	23.70	23.73	23.10	23.17	475,106	-0.53(-2.24%)
Jun 16, 2006	23.91	24.03	23.56	23.70	482,206	-0.03(-0.12%)
Jun 15, 2006	23.14	23.82	23.12	23.73	821,588	+0.71(+3.09%)
Jun 14, 2006	22.77	23.17	22.61	23.02	705,630	+0.24(+1.07%)
Jun 13, 2006	23.06	23.23	22.62	22.77	901,352	-0.43(-1.86%)
Jun 12, 2006	23.73	23.75	23.17	23.20	392,279	-0.51(-2.15%)
Jun 09, 2006	23.84	24.28	23.70	23.71	673,195	-0.11(-0.48%)
Jun 08, 2006	23.68	23.92	23.25	23.83	675,005	+0.05(+0.21%)
Jun 07, 2006	24.05	24.28	23.73	23.78	514,223	-0.32(-1.31%)
Jun 06, 2006	24.25	24.31	23.81	24.09	444,064	-0.12(-0.50%)
Jun 05, 2006	24.83	25.04	23.89	24.22	603,453	-0.74(-2.96%)
Jun 02, 2006	25.00	25.14	24.75	24.96	494,317	-0.01(-0.03%)

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.