Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.02	23.04	22.77	22.85	3,997,858	-0.16(-0.69%)
Aug 30, 2006	23.02	23.04	22.79	23.01	4,645,239	+0.04(+0.19%)
Aug 29, 2006	22.80	23.01	22.74	22.97	4,662,990	+0.17(+0.75%)
Aug 28, 2006	22.38	22.87	22.37	22.80	5,834,432	+0.37(+1.65%)
Aug 25, 2006	22.67	22.72	22.38	22.43	4,814,585	-0.41(-1.81%)
Aug 24, 2006	22.66	22.84	22.38	22.84	6,795,841	+0.18(+0.81%)
Aug 23, 2006	22.64	22.75	22.45	22.66	6,116,414	-0.01(-0.03%)
Aug 22, 2006	22.73	22.92	22.55	22.66	5,256,802	-0.07(-0.31%)
Aug 21, 2006	22.98	22.98	22.67	22.73	5,309,271	-0.30(-1.30%)
Aug 18, 2006	23.07	23.07	22.86	23.03	5,163,488	-0.04(-0.17%)
Aug 17, 2006	22.92	23.08	22.87	23.07	6,509,775	+0.17(+0.75%)
Aug 16, 2006	22.66	22.91	22.55	22.90	6,933,455	+0.30(+1.32%)
Aug 15, 2006	22.39	22.64	22.24	22.60	7,244,970	+0.50(+2.25%)
Aug 14, 2006	22.31	22.34	22.06	22.10	5,577,900	+0.02(+0.09%)
Aug 11, 2006	22.20	22.25	21.96	22.08	3,938,477	-0.11(-0.52%)
Aug 10, 2006	21.79	22.33	21.78	22.20	7,072,168	+0.32(+1.48%)
Aug 09, 2006	22.60	22.61	21.81	21.87	14,024,003	-0.51(-2.28%)
Aug 08, 2006	22.62	22.71	22.25	22.38	13,078,146	-0.24(-1.04%)
Aug 07, 2006	22.44	22.64	22.41	22.62	4,488,617	+0.08(+0.34%)
Aug 04, 2006	22.90	22.95	22.43	22.54	8,079,134	-0.27(-1.20%)
Aug 03, 2006	22.50	22.92	22.38	22.81	8,564,708	+0.16(+0.70%)
Aug 02, 2006	22.60	22.73	22.27	22.66	8,407,615	+0.32(+1.45%)
Aug 01, 2006	22.41	22.43	22.18	22.33	6,170,454	-0.20(-0.88%)
Jul 31, 2006	22.52	22.60	22.36	22.53	6,453,693	+0.06(+0.28%)
Jul 28, 2006	22.15	22.53	22.04	22.46	7,908,374	+0.36(+1.61%)
Jul 27, 2006	22.09	22.25	21.93	22.11	8,296,550	+0.18(+0.81%)
Jul 26, 2006	21.96	22.13	21.89	21.93	10,684,521	-0.20(-0.89%)
Jul 25, 2006	22.28	22.50	22.06	22.13	12,858,845	-0.05(-0.23%)
Jul 24, 2006	22.08	22.25	22.01	22.18	6,511,189	+0.09(+0.40%)
Jul 21, 2006	22.10	22.12	21.93	22.09	8,948,487	+0.02(+0.09%)
Jul 20, 2006	22.22	22.28	21.97	22.07	7,849,935	-0.27(-1.20%)
Jul 19, 2006	22.16	22.41	22.09	22.34	9,741,335	+0.18(+0.80%)
Jul 18, 2006	22.28	22.38	22.01	22.16	13,089,143	+0.06(+0.26%)
Jul 17, 2006	21.64	22.25	21.51	22.10	20,179,062	+1.07(+5.09%)
Jul 14, 2006	20.98	21.09	20.85	21.03	7,889,837	-0.08(-0.39%)
Jul 13, 2006	21.36	21.44	21.06	21.11	7,035,879	-0.41(-1.89%)
Jul 12, 2006	21.89	21.93	21.43	21.52	8,351,690	-0.30(-1.37%)
Jul 11, 2006	21.51	21.85	21.20	21.82	8,977,863	+0.38(+1.78%)
Jul 10, 2006	21.32	21.57	21.25	21.44	6,009,277	+0.32(+1.51%)
Jul 07, 2006	21.34	21.46	21.06	21.12	6,480,556	-0.32(-1.51%)
Jul 06, 2006	21.46	21.54	21.28	21.45	5,762,327	-0.04(-0.21%)
Jul 05, 2006	21.29	21.57	21.20	21.49	6,887,898	-0.13(-0.62%)
Jul 03, 2006	21.45	21.64	21.37	21.62	2,771,748	+0.24(+1.10%)
Jun 30, 2006	21.52	22.03	21.37	21.39	12,419,298	+0.03(+0.12%)
Jun 29, 2006	20.62	21.45	20.62	21.36	14,292,475	+1.01(+4.97%)
Jun 28, 2006	20.69	20.75	20.31	20.35	13,462,553	-0.34(-1.66%)
Jun 27, 2006	20.69	20.87	20.68	20.69	7,216,536	-0.10(-0.46%)
Jun 26, 2006	20.75	20.88	20.64	20.79	5,979,115	+0.04(+0.18%)
Jun 23, 2006	20.72	21.01	20.69	20.75	5,921,462	+0.03(+0.15%)
Jun 22, 2006	21.13	21.26	20.68	20.72	8,231,200	-0.54(-2.54%)
Jun 21, 2006	20.91	21.35	20.91	21.26	10,856,695	+0.28(+1.34%)
Jun 20, 2006	21.01	21.08	20.82	20.98	8,016,925	+0.07(+0.33%)
Jun 19, 2006	21.08	21.17	20.85	20.91	6,486,997	-0.18(-0.88%)
Jun 16, 2006	21.20	21.23	20.97	21.10	9,496,113	-0.13(-0.63%)
Jun 15, 2006	20.95	21.34	20.78	21.23	10,423,904	+0.32(+1.52%)
Jun 14, 2006	20.37	20.98	20.35	20.91	12,341,695	+0.58(+2.85%)
Jun 13, 2006	21.01	21.31	20.20	20.33	12,030,022	-0.63(-3.01%)
Jun 12, 2006	21.32	21.40	20.90	20.96	8,380,909	-0.29(-1.35%)
Jun 09, 2006	21.42	21.57	21.25	21.25	6,490,453	-0.20(-0.92%)
Jun 08, 2006	21.37	21.48	20.99	21.45	13,306,245	+0.24(+1.11%)
Jun 07, 2006	21.32	21.50	21.20	21.21	7,965,556	+0.01(+0.03%)
Jun 06, 2006	21.17	21.36	20.89	21.20	9,080,445	+0.10(+0.48%)
Jun 05, 2006	21.33	21.36	21.06	21.10	6,892,139	-0.23(-1.07%)
Jun 02, 2006	21.36	21.50	21.17	21.33	6,948,850	-0.11(-0.50%)

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.