Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	30.38	31.34	30.37	30.77	479,589	+0.34(+1.11%)
Aug 30, 2006	31.60	31.60	30.11	30.43	924,410	-1.10(-3.48%)
Aug 29, 2006	30.21	31.53	30.19	31.53	714,558	+1.02(+3.35%)
Aug 28, 2006	31.33	31.38	30.39	30.51	620,425	-0.82(-2.61%)
Aug 25, 2006	31.10	31.96	31.09	31.32	472,116	+0.50(+1.63%)
Aug 24, 2006	30.83	31.22	30.56	30.82	275,963	+0.06(+0.19%)
Aug 23, 2006	31.31	31.53	30.48	30.77	539,265	-0.54(-1.72%)
Aug 22, 2006	31.41	31.51	31.06	31.31	620,944	-0.20(-0.64%)
Aug 21, 2006	31.64	31.78	31.16	31.51	278,454	+0.26(+0.83%)
Aug 18, 2006	30.64	31.42	30.50	31.25	545,700	+0.71(+2.34%)
Aug 17, 2006	31.71	31.71	30.22	30.53	862,347	-1.17(-3.68%)
Aug 16, 2006	31.65	32.41	31.51	31.70	655,504	+0.19(+0.61%)
Aug 15, 2006	30.78	31.64	30.51	31.51	639,729	+1.14(+3.74%)
Aug 14, 2006	30.83	31.04	30.20	30.37	694,838	-0.74(-2.38%)
Aug 11, 2006	31.89	31.94	30.89	31.11	451,567	-0.74(-2.33%)
Aug 10, 2006	31.89	32.09	31.07	31.85	766,139	-0.04(-0.12%)
Aug 09, 2006	32.37	33.02	31.87	31.89	1,201,516	-0.25(-0.78%)
Aug 08, 2006	32.28	33.27	32.01	32.14	1,021,138	-0.45(-1.39%)
Aug 07, 2006	32.29	32.86	32.12	32.60	893,794	+0.39(+1.20%)
Aug 04, 2006	33.05	33.46	31.81	32.21	728,153	-0.60(-1.82%)
Aug 03, 2006	32.28	33.24	32.13	32.81	743,721	-0.43(-1.30%)
Aug 02, 2006	33.98	34.45	32.89	33.24	816,059	-0.26(-0.78%)
Aug 01, 2006	33.03	33.56	32.12	33.50	1,090,985	+0.50(+1.52%)
Jul 31, 2006	31.14	33.15	31.08	33.00	1,416,558	+2.32(+7.57%)
Jul 28, 2006	30.35	31.24	30.10	30.68	1,598,908	-0.85(-2.69%)
Jul 27, 2006	31.93	32.45	31.45	31.53	1,018,336	-0.16(-0.52%)
Jul 26, 2006	30.88	31.90	30.35	31.69	694,735	+1.02(+3.33%)
Jul 25, 2006	29.82	31.02	29.82	30.67	854,771	+0.99(+3.34%)
Jul 24, 2006	28.63	30.06	28.91	29.68	685,602	+1.06(+3.70%)
Jul 21, 2006	29.12	29.12	28.19	28.62	902,823	-0.49(-1.69%)
Jul 20, 2006	30.78	30.83	29.08	29.11	813,361	-1.68(-5.45%)
Jul 19, 2006	29.51	31.11	29.44	30.78	631,322	+1.36(+4.62%)
Jul 18, 2006	29.97	30.25	28.93	29.43	863,904	-0.40(-1.36%)
Jul 17, 2006	30.78	30.79	29.49	29.83	698,160	-1.03(-3.34%)
Jul 14, 2006	30.86	31.12	29.82	30.86	814,710	+0.15(+0.50%)
Jul 13, 2006	32.00	32.00	30.45	30.71	668,166	-1.29(-4.03%)
Jul 12, 2006	32.08	32.37	31.84	32.00	638,172	-0.08(-0.24%)
Jul 11, 2006	31.36	32.16	31.03	32.08	489,137	+0.95(+3.07%)
Jul 10, 2006	31.37	31.88	31.01	31.12	522,971	-0.18(-0.58%)
Jul 07, 2006	31.95	32.47	31.25	31.31	843,562	-0.67(-2.11%)
Jul 06, 2006	31.72	32.06	31.28	31.98	742,268	+0.26(+0.82%)
Jul 05, 2006	32.31	32.31	31.03	31.72	960,527	-0.59(-1.82%)
Jul 03, 2006	32.52	32.57	31.67	32.31	1,317,339	-0.36(-1.09%)
Jun 30, 2006	30.69	32.66	30.05	32.66	4,753,653	+2.22(+7.28%)
Jun 29, 2006	28.70	30.45	28.68	30.45	828,098	+1.74(+6.08%)
Jun 28, 2006	28.91	29.39	28.08	28.70	677,610	-0.04(-0.13%)
Jun 27, 2006	29.92	30.17	28.51	28.74	998,616	-1.03(-3.46%)
Jun 26, 2006	28.93	29.80	28.54	29.77	664,948	+0.92(+3.17%)
Jun 23, 2006	28.38	29.41	28.28	28.86	533,765	+0.64(+2.25%)
Jun 22, 2006	27.94	28.48	27.71	28.22	705,632	+0.40(+1.42%)
Jun 21, 2006	27.39	28.40	27.27	27.83	1,128,140	+0.58(+2.12%)
Jun 20, 2006	28.26	28.65	27.23	27.25	714,350	-0.77(-2.75%)
Jun 19, 2006	29.17	29.50	27.88	28.02	777,140	-1.39(-4.72%)
Jun 16, 2006	29.72	29.97	28.91	29.41	1,885,872	-0.31(-1.04%)
Jun 15, 2006	28.52	29.79	28.46	29.72	1,437,003	+1.92(+6.90%)
Jun 14, 2006	27.07	27.93	27.07	27.80	1,065,246	+0.63(+2.30%)
Jun 13, 2006	28.16	28.36	26.62	27.17	1,384,903	-0.99(-3.52%)
Jun 12, 2006	29.59	29.64	28.14	28.16	751,816	-1.23(-4.20%)
Jun 09, 2006	30.61	30.63	28.87	29.40	792,085	-0.73(-2.43%)
Jun 08, 2006	29.48	30.15	27.89	30.13	1,524,079	-0.29(-0.95%)
Jun 07, 2006	31.95	32.18	30.37	30.42	1,162,908	-1.52(-4.77%)
Jun 06, 2006	31.74	32.31	31.13	31.94	889,642	+0.21(+0.67%)
Jun 05, 2006	33.73	33.73	31.68	31.73	1,000,796	-1.52(-4.58%)
Jun 02, 2006	33.01	33.26	32.41	33.25	819,069	+0.92(+2.83%)

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.