Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.08	23.38	22.95	23.29	79,100	+0.31(+1.35%)
Aug 30, 2006	22.73	23.20	22.52	22.98	98,200	+0.30(+1.32%)
Aug 29, 2006	22.72	22.75	22.31	22.68	144,300	+0.08(+0.35%)
Aug 28, 2006	22.55	22.83	22.34	22.60	132,300	+0.09(+0.40%)
Aug 25, 2006	22.32	22.78	22.12	22.51	84,000	+0.04(+0.18%)
Aug 24, 2006	22.48	22.60	22.20	22.47	131,800	+0.14(+0.63%)
Aug 23, 2006	22.95	23.15	22.25	22.33	132,200	-0.57(-2.49%)
Aug 22, 2006	22.67	23.00	22.62	22.90	88,700	+0.17(+0.75%)
Aug 21, 2006	22.98	23.00	22.61	22.73	152,000	-0.30(-1.30%)
Aug 18, 2006	23.35	23.35	22.86	23.03	96,000	-0.22(-0.95%)
Aug 17, 2006	22.79	23.47	22.63	23.25	127,300	+0.33(+1.44%)
Aug 16, 2006	22.92	23.11	22.27	22.92	139,900	+0.23(+1.01%)
Aug 15, 2006	22.30	22.78	22.28	22.69	120,800	+0.38(+1.70%)
Aug 14, 2006	22.40	22.77	22.23	22.31	80,600	+0.03(+0.13%)
Aug 11, 2006	22.65	22.74	22.12	22.28	98,000	-0.46(-2.02%)
Aug 10, 2006	22.75	22.99	22.50	22.74	214,700	-0.22(-0.96%)
Aug 09, 2006	23.15	23.51	22.91	22.96	204,900	+0.00(+0.00%)
Aug 08, 2006	23.70	23.86	22.90	22.96	165,800	-0.69(-2.92%)
Aug 07, 2006	23.64	23.71	23.29	23.65	120,800	-0.05(-0.21%)
Aug 04, 2006	24.25	24.47	23.26	23.70	183,900	-0.22(-0.92%)
Aug 03, 2006	23.20	23.97	23.00	23.92	184,700	+0.50(+2.13%)
Aug 02, 2006	23.90	24.08	23.26	23.42	229,700	-0.26(-1.10%)
Aug 01, 2006	23.54	23.78	23.35	23.68	175,900	+0.11(+0.47%)
Jul 31, 2006	23.84	23.97	23.39	23.57	177,800	-0.35(-1.46%)
Jul 28, 2006	23.61	23.95	23.42	23.92	194,200	+0.50(+2.13%)
Jul 27, 2006	23.61	23.99	23.19	23.42	188,400	+0.02(+0.09%)
Jul 26, 2006	23.56	23.68	22.87	23.40	349,100	-0.36(-1.52%)
Jul 25, 2006	23.35	23.81	23.05	23.76	297,500	+0.45(+1.93%)
Jul 24, 2006	22.48	23.42	22.52	23.31	266,200	+0.83(+3.69%)
Jul 21, 2006	23.14	23.21	22.22	22.48	553,100	-0.91(-3.89%)
Jul 20, 2006	23.18	24.37	23.18	23.39	758,200	+0.46(+2.01%)
Jul 19, 2006	21.80	22.95	21.77	22.93	366,800	+1.12(+5.14%)
Jul 18, 2006	21.74	21.85	21.37	21.81	334,000	+0.32(+1.49%)
Jul 17, 2006	21.25	21.68	21.08	21.49	314,400	+0.18(+0.84%)
Jul 14, 2006	20.94	21.42	20.68	21.31	280,400	+0.26(+1.24%)
Jul 13, 2006	21.53	21.70	20.98	21.05	232,700	-0.66(-3.04%)
Jul 12, 2006	21.65	21.85	21.60	21.71	196,200	-0.20(-0.91%)
Jul 11, 2006	21.80	22.03	21.45	21.91	189,500	-0.04(-0.18%)
Jul 10, 2006	22.17	22.46	21.84	21.95	164,100	-0.17(-0.77%)
Jul 07, 2006	22.22	22.41	22.09	22.12	248,300	-0.21(-0.94%)
Jul 06, 2006	22.47	22.60	22.08	22.33	307,100	-0.18(-0.80%)
Jul 05, 2006	23.08	23.15	22.44	22.51	245,200	-0.81(-3.47%)
Jul 03, 2006	23.36	23.37	23.05	23.32	117,700	-0.04(-0.17%)
Jun 30, 2006	23.24	23.36	22.91	23.36	313,900	+0.22(+0.95%)
Jun 29, 2006	22.38	23.20	22.28	23.14	215,400	+0.94(+4.23%)
Jun 28, 2006	22.43	22.45	21.88	22.20	121,400	-0.08(-0.36%)
Jun 27, 2006	22.94	23.04	22.17	22.28	139,900	-0.65(-2.83%)
Jun 26, 2006	22.71	22.99	22.60	22.93	105,300	+0.39(+1.73%)
Jun 23, 2006	22.33	22.93	21.99	22.54	200,400	+0.16(+0.71%)
Jun 22, 2006	22.48	22.62	22.28	22.38	160,100	-0.22(-0.97%)
Jun 21, 2006	22.53	22.72	22.37	22.60	261,500	+0.05(+0.22%)
Jun 20, 2006	22.28	22.83	22.20	22.55	210,800	+0.34(+1.53%)
Jun 19, 2006	22.91	22.91	22.04	22.21	211,400	-0.66(-2.89%)
Jun 16, 2006	22.98	23.32	22.78	22.87	591,300	-0.14(-0.61%)
Jun 15, 2006	22.49	23.14	22.28	23.01	190,000	+0.69(+3.09%)
Jun 14, 2006	22.45	22.66	21.90	22.32	266,000	-0.09(-0.40%)
Jun 13, 2006	22.70	23.29	22.35	22.41	244,200	-0.42(-1.84%)
Jun 12, 2006	22.98	23.15	22.57	22.83	276,500	-0.12(-0.52%)
Jun 09, 2006	23.16	23.16	22.72	22.95	229,300	-0.21(-0.91%)
Jun 08, 2006	23.48	23.50	22.60	23.16	583,000	-0.69(-2.89%)
Jun 07, 2006	24.05	24.50	23.73	23.85	287,600	-0.16(-0.67%)
Jun 06, 2006	24.10	24.32	23.70	24.01	256,900	+0.02(+0.08%)
Jun 05, 2006	24.41	24.63	23.97	23.99	272,000	-0.56(-2.28%)
Jun 02, 2006	24.75	24.75	24.21	24.55	170,600	+0.05(+0.20%)

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.