Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.35	24.37	24.09	24.17	3,779,334	-0.17(-0.69%)
Aug 30, 2006	24.36	24.38	24.11	24.34	4,391,328	+0.05(+0.19%)
Aug 29, 2006	24.11	24.34	24.06	24.30	4,408,109	+0.18(+0.75%)
Aug 28, 2006	23.67	24.19	23.66	24.11	5,515,520	+0.39(+1.65%)
Aug 25, 2006	23.99	24.03	23.68	23.72	4,551,418	-0.44(-1.81%)
Aug 24, 2006	23.97	24.16	23.68	24.16	6,424,378	+0.20(+0.81%)
Aug 23, 2006	23.95	24.07	23.74	23.97	5,782,089	-0.01(-0.03%)
Aug 22, 2006	24.05	24.25	23.86	23.97	4,969,463	-0.07(-0.31%)
Aug 21, 2006	24.31	24.31	23.99	24.05	5,019,064	-0.32(-1.30%)
Aug 18, 2006	24.40	24.40	24.18	24.36	4,881,250	-0.04(-0.17%)
Aug 17, 2006	24.24	24.41	24.19	24.40	6,153,948	+0.18(+0.75%)
Aug 16, 2006	23.97	24.23	23.86	24.22	6,554,469	+0.32(+1.32%)
Aug 15, 2006	23.69	23.95	23.52	23.90	6,848,957	+0.53(+2.25%)
Aug 14, 2006	23.60	23.64	23.34	23.38	5,273,009	+0.02(+0.09%)
Aug 11, 2006	23.48	23.54	23.23	23.36	3,723,199	-0.12(-0.52%)
Aug 10, 2006	23.05	23.62	23.04	23.48	6,685,600	+0.34(+1.48%)
Aug 09, 2006	23.90	23.92	23.07	23.14	13,257,445	-0.54(-2.28%)
Aug 08, 2006	23.92	24.03	23.53	23.68	12,363,290	-0.25(-1.04%)
Aug 07, 2006	23.74	23.95	23.71	23.92	4,243,267	+0.08(+0.34%)
Aug 04, 2006	24.23	24.28	23.72	23.84	7,637,525	-0.29(-1.20%)
Aug 03, 2006	23.80	24.24	23.67	24.13	8,096,558	+0.17(+0.70%)
Aug 02, 2006	23.90	24.04	23.55	23.97	7,948,051	+0.34(+1.45%)
Aug 01, 2006	23.70	23.72	23.47	23.62	5,833,175	-0.21(-0.88%)
Jul 31, 2006	23.82	23.90	23.66	23.83	6,100,931	+0.07(+0.28%)
Jul 28, 2006	23.43	23.84	23.31	23.76	7,476,099	+0.38(+1.61%)
Jul 27, 2006	23.37	23.53	23.20	23.39	7,843,058	+0.19(+0.81%)
Jul 26, 2006	23.22	23.41	23.16	23.20	10,100,501	-0.21(-0.89%)
Jul 25, 2006	23.57	23.80	23.33	23.41	12,155,975	-0.05(-0.23%)
Jul 24, 2006	23.36	23.54	23.28	23.46	6,155,285	+0.09(+0.40%)
Jul 21, 2006	23.38	23.40	23.20	23.37	8,459,359	+0.02(+0.09%)
Jul 20, 2006	23.51	23.57	23.24	23.35	7,420,854	-0.28(-1.20%)
Jul 19, 2006	23.44	23.70	23.37	23.63	9,208,869	+0.19(+0.80%)
Jul 18, 2006	23.57	23.68	23.28	23.44	12,373,685	+0.06(+0.26%)
Jul 17, 2006	22.89	23.54	22.75	23.38	19,076,066	+1.13(+5.08%)
Jul 14, 2006	22.19	22.31	22.05	22.25	7,458,575	-0.09(-0.39%)
Jul 13, 2006	22.59	22.68	22.28	22.34	6,651,295	-0.43(-1.89%)
Jul 12, 2006	23.15	23.20	22.67	22.77	7,895,183	-0.32(-1.37%)
Jul 11, 2006	22.75	23.12	22.42	23.08	8,487,129	+0.40(+1.78%)
Jul 10, 2006	22.56	22.82	22.48	22.68	5,680,807	+0.34(+1.51%)
Jul 07, 2006	22.57	22.70	22.28	22.34	6,126,326	-0.34(-1.51%)
Jul 06, 2006	22.71	22.79	22.51	22.69	5,447,356	-0.05(-0.21%)
Jul 05, 2006	22.52	22.81	22.42	22.73	6,511,403	-0.14(-0.62%)
Jul 03, 2006	22.69	22.89	22.61	22.87	2,620,243	+0.25(+1.10%)
Jun 30, 2006	22.77	23.30	22.61	22.63	11,740,455	+0.03(+0.12%)
Jun 29, 2006	21.82	22.69	21.82	22.60	13,511,242	+1.07(+4.97%)
Jun 28, 2006	21.88	21.95	21.49	21.53	12,726,684	-0.36(-1.66%)
Jun 27, 2006	21.88	22.08	21.88	21.89	6,822,077	-0.10(-0.46%)
Jun 26, 2006	21.95	22.09	21.84	21.99	5,652,294	+0.04(+0.18%)
Jun 23, 2006	21.92	22.23	21.88	21.95	5,597,792	+0.03(+0.15%)
Jun 22, 2006	22.36	22.49	21.87	21.92	7,781,279	-0.57(-2.54%)
Jun 21, 2006	22.12	22.58	22.12	22.49	10,263,263	+0.30(+1.33%)
Jun 20, 2006	22.22	22.30	22.02	22.19	7,578,717	+0.07(+0.33%)
Jun 19, 2006	22.30	22.39	22.06	22.12	6,132,415	-0.20(-0.88%)
Jun 16, 2006	22.43	22.46	22.18	22.32	8,977,051	-0.14(-0.63%)
Jun 15, 2006	22.16	22.58	21.98	22.46	9,854,129	+0.34(+1.52%)
Jun 14, 2006	21.55	22.19	21.53	22.12	11,667,092	+0.61(+2.85%)
Jun 13, 2006	22.22	22.54	21.37	21.51	11,372,456	-0.67(-3.01%)
Jun 12, 2006	22.56	22.64	22.11	22.17	7,922,805	-0.30(-1.35%)
Jun 09, 2006	22.66	22.81	22.48	22.48	6,135,682	-0.21(-0.92%)
Jun 08, 2006	22.61	22.72	22.21	22.69	12,578,921	+0.25(+1.11%)
Jun 07, 2006	22.56	22.74	22.42	22.44	7,530,155	+0.01(+0.03%)
Jun 06, 2006	22.39	22.59	22.09	22.43	8,584,104	+0.11(+0.48%)
Jun 05, 2006	22.56	22.60	22.28	22.32	6,515,412	-0.24(-1.07%)
Jun 02, 2006	22.59	22.75	22.39	22.56	6,569,023	-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.