Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.25	23.39	22.65	23.15	1,310,600	-0.15(-0.64%)
Aug 30, 2006	22.25	23.31	22.01	23.30	849,400	+1.33(+6.05%)
Aug 29, 2006	22.26	22.35	21.61	21.97	713,100	-0.41(-1.83%)
Aug 28, 2006	21.70	22.52	21.61	22.38	545,400	+0.54(+2.47%)
Aug 25, 2006	22.05	22.36	21.67	21.84	740,200	-0.41(-1.84%)
Aug 24, 2006	23.26	23.27	22.07	22.25	1,031,400	-1.01(-4.34%)
Aug 23, 2006	23.51	23.58	23.01	23.26	447,600	-0.33(-1.40%)
Aug 22, 2006	23.46	23.73	22.50	23.59	341,000	+0.19(+0.81%)
Aug 21, 2006	23.56	23.61	23.25	23.40	232,900	-0.15(-0.64%)
Aug 18, 2006	23.65	23.75	22.99	23.55	499,100	+0.11(+0.47%)
Aug 17, 2006	23.13	24.51	23.13	23.44	769,400	+0.43(+1.87%)
Aug 16, 2006	22.66	23.17	22.45	23.01	436,200	+0.35(+1.54%)
Aug 15, 2006	21.87	22.80	21.87	22.66	358,100	+0.99(+4.57%)
Aug 14, 2006	21.85	22.22	21.44	21.67	507,200	+0.05(+0.23%)
Aug 11, 2006	21.97	22.72	21.21	21.62	896,000	-0.29(-1.32%)
Aug 10, 2006	22.15	22.94	21.56	21.91	923,300	-0.25(-1.13%)
Aug 09, 2006	23.69	23.80	21.99	22.16	1,035,000	-1.53(-6.46%)
Aug 08, 2006	23.20	24.10	23.20	23.69	1,007,600	+0.57(+2.47%)
Aug 07, 2006	23.88	23.93	22.70	23.12	1,035,200	-0.88(-3.67%)
Aug 04, 2006	25.62	25.98	23.82	24.00	1,052,000	-1.54(-6.03%)
Aug 03, 2006	25.20	25.76	25.20	25.54	533,400	-0.21(-0.82%)
Aug 02, 2006	26.65	26.95	25.58	25.75	672,600	-1.06(-3.95%)
Aug 01, 2006	28.05	28.05	26.40	26.81	568,300	-1.44(-5.10%)
Jul 31, 2006	28.72	28.72	27.93	28.25	369,900	-0.33(-1.15%)
Jul 28, 2006	27.95	28.77	27.50	28.58	303,800	+1.17(+4.27%)
Jul 27, 2006	27.24	27.79	27.10	27.41	398,800	+0.22(+0.81%)
Jul 26, 2006	27.60	27.60	26.95	27.19	246,100	-0.48(-1.73%)
Jul 25, 2006	27.55	27.80	27.40	27.67	218,400	+0.02(+0.07%)
Jul 24, 2006	27.05	27.70	27.02	27.65	184,500	+0.54(+1.99%)
Jul 21, 2006	27.72	27.68	26.82	27.11	360,300	-0.60(-2.17%)
Jul 20, 2006	28.32	28.42	27.67	27.71	310,900	-0.62(-2.19%)
Jul 19, 2006	27.60	28.63	27.51	28.33	522,700	+0.82(+2.98%)
Jul 18, 2006	27.60	28.12	26.55	27.51	707,600	-0.01(-0.04%)
Jul 17, 2006	27.90	28.09	27.31	27.52	475,800	-0.51(-1.82%)
Jul 14, 2006	28.33	28.50	27.69	28.03	567,700	-0.69(-2.40%)
Jul 13, 2006	28.40	29.00	27.60	28.72	1,626,600	+0.32(+1.13%)
Jul 12, 2006	27.96	28.40	27.77	28.40	421,800	+0.03(+0.11%)
Jul 11, 2006	28.47	28.48	27.65	28.37	352,600	-0.12(-0.42%)
Jul 10, 2006	29.27	29.27	28.37	28.49	200,300	-0.74(-2.53%)
Jul 07, 2006	29.31	29.52	29.12	29.23	288,500	-0.08(-0.27%)
Jul 06, 2006	29.20	29.44	29.05	29.31	235,800	+0.16(+0.55%)
Jul 05, 2006	29.28	29.38	28.80	29.15	465,000	-0.13(-0.44%)
Jul 03, 2006	29.80	30.30	29.15	29.28	487,200	-1.20(-3.94%)
Jun 30, 2006	28.91	30.50	28.51	30.48	1,997,800	+1.67(+5.80%)
Jun 29, 2006	27.55	29.22	27.35	28.81	963,700	+1.44(+5.26%)
Jun 28, 2006	27.35	27.50	26.73	27.37	1,242,400	+0.71(+2.66%)
Jun 27, 2006	26.40	27.30	26.40	26.66	659,800	+0.16(+0.60%)
Jun 26, 2006	27.00	27.05	26.37	26.50	1,252,400	-0.49(-1.82%)
Jun 23, 2006	27.90	27.90	26.88	26.99	863,500	-1.11(-3.95%)
Jun 22, 2006	28.03	28.10	27.60	28.10	820,100	+0.07(+0.25%)
Jun 21, 2006	26.60	28.44	26.60	28.03	717,900	+1.39(+5.22%)
Jun 20, 2006	26.41	27.40	26.21	26.64	650,900	+0.32(+1.22%)
Jun 19, 2006	26.50	26.60	25.95	26.32	376,800	-0.15(-0.57%)
Jun 16, 2006	26.96	27.19	26.17	26.47	1,087,300	-0.58(-2.14%)
Jun 15, 2006	27.02	27.28	26.70	27.05	758,800	+0.20(+0.74%)
Jun 14, 2006	27.05	27.45	26.79	26.85	755,900	-0.35(-1.29%)
Jun 13, 2006	28.58	28.58	26.93	27.20	716,200	-1.48(-5.16%)
Jun 12, 2006	30.15	30.17	28.57	28.68	590,100	-1.50(-4.97%)
Jun 09, 2006	29.95	30.75	29.94	30.18	333,100	+0.30(+1.00%)
Jun 08, 2006	30.79	30.82	28.25	29.88	783,500	-1.06(-3.43%)
Jun 07, 2006	30.93	31.15	30.20	30.94	517,300	+0.02(+0.06%)
Jun 06, 2006	31.33	31.82	30.55	30.92	524,400	-0.37(-1.18%)
Jun 05, 2006	32.30	32.54	31.25	31.29	396,700	-1.01(-3.13%)
Jun 02, 2006	32.30	33.25	32.05	32.30	446,900	+0.32(+1.00%)

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.