Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.83	24.90	24.65	24.85	301,018	+0.01(+0.03%)
Aug 30, 2006	24.97	25.08	24.79	24.84	350,798	-0.12(-0.46%)
Aug 29, 2006	24.85	25.01	24.56	24.96	499,097	+0.40(+1.63%)
Aug 28, 2006	24.31	24.62	24.01	24.56	443,989	+0.21(+0.85%)
Aug 25, 2006	24.31	24.46	24.22	24.35	362,365	+0.14(+0.57%)
Aug 24, 2006	24.15	24.34	24.02	24.21	268,265	+0.08(+0.32%)
Aug 23, 2006	24.32	24.38	24.04	24.14	281,132	-0.28(-1.13%)
Aug 22, 2006	24.24	24.50	24.18	24.41	294,389	+0.09(+0.38%)
Aug 21, 2006	24.35	24.39	24.24	24.32	297,249	-0.03(-0.13%)
Aug 18, 2006	24.47	24.53	24.16	24.35	271,124	+0.00(+0.00%)
Aug 17, 2006	24.15	24.57	24.15	24.35	480,771	+0.04(+0.16%)
Aug 16, 2006	23.97	24.31	23.94	24.31	380,822	+0.31(+1.28%)
Aug 15, 2006	24.87	24.10	23.66	24.00	345,469	+0.60(+2.56%)
Aug 14, 2006	24.27	24.27	23.34	23.40	300,498	-0.17(-0.72%)
Aug 11, 2006	23.60	23.80	23.47	23.57	349,758	-0.03(-0.13%)
Aug 10, 2006	23.48	23.64	23.31	23.60	318,954	+0.12(+0.52%)
Aug 09, 2006	23.89	24.00	23.47	23.48	696,527	-0.26(-1.10%)
Aug 08, 2006	23.82	23.93	23.65	23.74	531,851	-0.05(-0.19%)
Aug 07, 2006	23.37	23.83	23.32	23.79	452,827	+0.38(+1.61%)
Aug 04, 2006	23.81	23.85	23.25	23.41	676,381	-0.37(-1.55%)
Aug 03, 2006	23.50	23.80	23.46	23.78	462,835	+0.28(+1.18%)
Aug 02, 2006	23.39	23.76	23.39	23.50	465,044	+0.12(+0.49%)
Aug 01, 2006	23.51	23.56	23.30	23.39	314,665	-0.23(-0.98%)
Jul 31, 2006	23.70	23.79	23.50	23.62	573,962	-0.08(-0.32%)
Jul 28, 2006	23.85	23.97	23.44	23.70	629,851	+0.37(+1.58%)
Jul 27, 2006	23.47	24.00	23.12	23.33	999,755	+0.62(+2.74%)
Jul 26, 2006	23.04	23.04	22.41	22.70	731,490	-0.05(-0.20%)
Jul 25, 2006	22.47	22.85	22.42	22.75	592,418	+0.26(+1.16%)
Jul 24, 2006	22.26	22.53	22.10	22.49	462,575	+0.27(+1.21%)
Jul 21, 2006	22.52	22.52	21.99	22.22	613,344	-0.11(-0.48%)
Jul 20, 2006	23.00	23.07	22.29	22.33	549,527	-0.63(-2.75%)
Jul 19, 2006	23.66	23.66	22.65	22.96	586,700	+0.78(+3.54%)
Jul 18, 2006	22.31	22.43	21.96	22.17	528,601	-0.06(-0.28%)
Jul 17, 2006	22.10	22.40	22.07	22.24	345,729	+0.08(+0.38%)
Jul 14, 2006	22.32	22.37	22.03	22.15	416,434	-0.25(-1.13%)
Jul 13, 2006	22.80	22.80	22.26	22.40	427,222	-0.39(-1.72%)
Jul 12, 2006	23.23	23.29	22.70	22.80	428,522	-0.40(-1.72%)
Jul 11, 2006	23.24	23.24	22.90	23.20	395,639	-0.10(-0.43%)
Jul 10, 2006	23.02	23.33	23.00	23.30	329,222	+0.32(+1.41%)
Jul 07, 2006	23.27	23.31	22.90	22.97	345,989	-0.28(-1.19%)
Jul 06, 2006	23.27	23.44	23.09	23.25	524,052	-0.02(-0.07%)
Jul 05, 2006	23.27	23.40	23.08	23.27	380,692	-0.50(-2.10%)
Jul 03, 2006	23.64	23.80	23.49	23.77	227,193	+0.21(+0.88%)
Jun 30, 2006	23.54	23.64	23.43	23.56	358,076	+0.02(+0.07%)
Jun 29, 2006	22.94	23.54	22.94	23.54	311,546	+0.78(+3.41%)
Jun 28, 2006	22.84	22.88	22.63	22.77	404,737	-0.01(-0.03%)
Jun 27, 2006	23.27	23.41	22.73	22.77	456,596	-0.54(-2.31%)
Jun 26, 2006	22.93	23.34	22.87	23.31	741,238	+0.40(+1.75%)
Jun 23, 2006	22.77	23.01	22.71	22.91	266,315	+0.08(+0.34%)
Jun 22, 2006	22.91	22.95	22.67	22.84	332,082	-0.12(-0.50%)
Jun 21, 2006	22.49	23.14	22.47	22.95	543,548	+0.49(+2.19%)
Jun 20, 2006	22.64	22.66	22.34	22.46	460,105	-0.15(-0.68%)
Jun 19, 2006	22.90	22.91	22.40	22.61	615,424	-0.24(-1.04%)
Jun 16, 2006	22.95	23.07	22.66	22.85	476,612	-0.18(-0.77%)
Jun 15, 2006	22.50	23.14	22.50	23.03	532,761	+0.53(+2.36%)
Jun 14, 2006	22.41	22.57	22.19	22.50	542,509	+0.05(+0.24%)
Jun 13, 2006	22.59	22.70	22.26	22.44	774,381	-0.10(-0.44%)
Jun 12, 2006	23.00	23.06	22.50	22.54	398,888	-0.38(-1.68%)
Jun 09, 2006	23.08	23.24	22.78	22.93	449,578	-0.18(-0.80%)
Jun 08, 2006	22.77	23.17	22.45	23.11	1,038,357	+0.34(+1.49%)
Jun 07, 2006	23.07	23.07	22.72	22.77	803,365	-0.29(-1.27%)
Jun 06, 2006	23.18	23.18	22.90	23.07	525,612	-0.09(-0.40%)
Jun 05, 2006	23.71	23.71	23.16	23.16	407,596	-0.63(-2.65%)
Jun 02, 2006	23.97	24.19	23.64	23.79	495,588	-0.17(-0.71%)

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.