Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.38	24.50	24.21	24.30	551,592	+0.03(+0.12%)
Aug 30, 2006	23.92	24.69	23.78	24.27	500,001	+0.48(+2.02%)
Aug 29, 2006	23.86	24.06	23.55	23.79	629,374	+0.09(+0.38%)
Aug 28, 2006	23.87	24.06	23.55	23.70	775,750	-0.02(-0.08%)
Aug 25, 2006	23.94	24.05	23.34	23.72	713,191	+0.02(+0.08%)
Aug 24, 2006	24.12	24.62	23.65	23.70	727,128	-0.42(-1.74%)
Aug 23, 2006	25.13	25.22	23.85	24.12	736,298	-0.87(-3.48%)
Aug 22, 2006	25.10	25.84	24.77	24.99	527,718	-0.18(-0.72%)
Aug 21, 2006	25.81	25.82	25.02	25.17	348,754	-0.80(-3.08%)
Aug 18, 2006	26.06	26.25	25.70	25.97	865,210	+0.04(+0.15%)
Aug 17, 2006	25.26	26.25	25.26	25.93	685,808	+0.57(+2.25%)
Aug 16, 2006	25.00	25.53	24.83	25.36	349,559	+0.53(+2.13%)
Aug 15, 2006	24.90	24.96	24.60	24.83	481,290	+0.35(+1.43%)
Aug 14, 2006	24.38	25.23	24.23	24.48	340,999	+0.21(+0.87%)
Aug 11, 2006	23.85	24.32	23.56	24.27	557,658	+0.27(+1.12%)
Aug 10, 2006	24.35	24.36	23.56	24.00	688,412	-0.23(-0.95%)
Aug 09, 2006	25.36	25.41	24.05	24.23	640,689	-0.76(-3.04%)
Aug 08, 2006	25.56	25.83	24.77	24.99	663,068	-0.57(-2.23%)
Aug 07, 2006	26.84	26.84	25.50	25.56	574,278	-1.33(-4.95%)
Aug 04, 2006	27.40	28.10	26.50	26.89	977,032	-0.11(-0.41%)
Aug 03, 2006	26.05	27.13	25.93	27.00	1,000,788	+0.86(+3.29%)
Aug 02, 2006	25.85	26.75	25.50	26.14	1,419,496	+1.48(+6.00%)
Aug 01, 2006	25.31	25.36	24.17	24.66	1,232,977	-0.75(-2.95%)
Jul 31, 2006	26.30	26.35	24.72	25.41	2,436,329	-0.56(-2.16%)
Jul 28, 2006	26.46	26.65	25.52	25.97	1,241,015	-0.43(-1.63%)
Jul 27, 2006	28.54	28.78	26.35	26.40	1,918,121	-1.41(-5.07%)
Jul 26, 2006	30.15	30.31	25.35	27.81	5,717,936	-5.88(-17.45%)
Jul 25, 2006	33.55	34.03	33.09	33.69	445,442	+0.03(+0.09%)
Jul 24, 2006	34.19	34.29	33.46	33.66	611,006	-0.53(-1.55%)
Jul 21, 2006	34.74	34.80	34.03	34.19	378,660	-0.62(-1.78%)
Jul 20, 2006	35.85	36.10	34.65	34.81	248,766	-1.16(-3.22%)
Jul 19, 2006	34.64	36.65	34.55	35.97	516,301	+1.33(+3.84%)
Jul 18, 2006	34.67	35.07	34.11	34.64	242,802	-0.08(-0.23%)
Jul 17, 2006	34.99	35.43	34.61	34.72	155,548	-0.41(-1.17%)
Jul 14, 2006	35.48	35.51	34.55	35.13	329,360	-0.18(-0.51%)
Jul 13, 2006	35.81	36.01	35.19	35.31	235,376	-0.72(-2.00%)
Jul 12, 2006	36.49	36.50	35.95	36.03	239,625	-0.58(-1.58%)
Jul 11, 2006	36.60	36.76	35.99	36.61	484,559	+0.07(+0.19%)
Jul 10, 2006	36.55	37.07	36.20	36.54	300,313	+0.03(+0.08%)
Jul 07, 2006	36.98	37.27	36.24	36.51	277,848	-0.63(-1.70%)
Jul 06, 2006	37.13	37.61	36.82	37.14	402,012	-0.01(-0.03%)
Jul 05, 2006	37.57	37.91	36.96	37.15	363,658	-0.82(-2.16%)
Jul 03, 2006	38.21	38.70	37.88	37.97	178,423	-0.40(-1.04%)
Jun 30, 2006	38.03	38.64	37.51	38.37	832,863	+0.34(+0.89%)
Jun 29, 2006	37.05	38.15	36.61	38.03	487,700	+1.28(+3.48%)
Jun 28, 2006	34.94	37.22	34.78	36.75	1,525,505	+1.83(+5.24%)
Jun 27, 2006	35.80	35.81	34.83	34.92	207,901	-0.82(-2.29%)
Jun 26, 2006	35.02	36.31	35.02	35.74	435,100	+0.68(+1.94%)
Jun 23, 2006	34.30	35.19	34.16	35.06	217,578	+0.57(+1.65%)
Jun 22, 2006	34.54	35.00	34.30	34.49	250,578	-0.25(-0.72%)
Jun 21, 2006	33.73	34.87	33.52	34.74	342,867	+0.85(+2.51%)
Jun 20, 2006	33.60	34.05	33.50	33.89	442,909	+0.27(+0.80%)
Jun 19, 2006	34.05	34.10	33.03	33.62	276,908	-0.40(-1.18%)
Jun 16, 2006	33.16	34.10	33.10	34.02	589,301	+0.86(+2.59%)
Jun 15, 2006	32.72	33.21	32.44	33.16	205,299	+0.48(+1.47%)
Jun 14, 2006	32.72	33.09	32.20	32.68	328,446	-0.09(-0.27%)
Jun 13, 2006	32.70	33.57	32.53	32.77	470,642	+0.01(+0.03%)
Jun 12, 2006	33.58	33.97	32.70	32.76	444,944	-0.92(-2.73%)
Jun 09, 2006	33.70	34.25	33.58	33.68	406,373	-0.03(-0.09%)
Jun 08, 2006	33.75	33.87	32.50	33.71	425,365	-0.06(-0.18%)
Jun 07, 2006	33.20	34.19	33.16	33.77	547,258	+0.50(+1.50%)
Jun 06, 2006	33.43	33.74	32.92	33.27	349,172	-0.15(-0.45%)
Jun 05, 2006	34.64	34.65	33.33	33.42	334,607	-1.45(-4.16%)
Jun 02, 2006	34.55	35.08	34.50	34.87	152,304	-0.13(-0.37%)

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.