Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.24	21.30	21.14	21.17	207,477	-0.15(-0.69%)
Aug 30, 2006	21.22	21.35	21.19	21.31	249,537	+0.14(+0.66%)
Aug 29, 2006	21.18	21.21	20.95	21.17	235,098	+0.10(+0.47%)
Aug 28, 2006	20.95	21.13	20.84	21.07	274,648	+0.12(+0.56%)
Aug 25, 2006	20.85	21.03	20.85	20.96	161,964	+0.07(+0.34%)
Aug 24, 2006	20.90	21.02	20.76	20.89	284,064	+0.02(+0.11%)
Aug 23, 2006	21.03	21.21	20.80	20.86	375,091	-0.29(-1.39%)
Aug 22, 2006	21.19	21.34	21.09	21.16	219,404	-0.03(-0.15%)
Aug 21, 2006	21.24	21.24	21.09	21.19	286,889	-0.19(-0.89%)
Aug 18, 2006	21.35	21.42	20.89	21.38	471,453	-0.11(-0.52%)
Aug 17, 2006	21.91	21.92	21.40	21.49	564,362	-0.10(-0.46%)
Aug 16, 2006	21.35	21.62	21.35	21.59	464,547	+0.35(+1.67%)
Aug 15, 2006	21.12	21.27	21.03	21.24	216,265	+0.44(+2.10%)
Aug 14, 2006	21.03	21.04	20.72	20.80	237,609	+0.02(+0.09%)
Aug 11, 2006	20.91	20.91	20.71	20.78	221,288	-0.15(-0.70%)
Aug 10, 2006	20.77	20.95	20.75	20.93	361,280	+0.16(+0.75%)
Aug 09, 2006	21.02	21.16	20.77	20.77	298,189	+0.01(+0.05%)
Aug 08, 2006	20.89	20.99	20.71	20.76	472,394	+0.06(+0.29%)
Aug 07, 2006	20.71	20.79	20.64	20.70	376,032	-0.07(-0.32%)
Aug 04, 2006	20.93	21.10	20.61	20.77	368,813	-0.01(-0.03%)
Aug 03, 2006	20.79	20.82	20.54	20.78	397,376	-0.02(-0.09%)
Aug 02, 2006	20.73	20.91	20.63	20.79	366,930	+0.30(+1.46%)
Aug 01, 2006	20.71	20.71	20.34	20.49	334,913	-0.36(-1.74%)
Jul 31, 2006	20.96	20.96	20.71	20.86	524,813	-0.23(-1.07%)
Jul 28, 2006	20.78	21.08	20.65	21.08	410,559	+0.49(+2.40%)
Jul 27, 2006	20.63	20.89	20.52	20.59	310,117	+0.19(+0.94%)
Jul 26, 2006	20.44	20.45	20.19	20.40	265,545	-0.16(-0.77%)
Jul 25, 2006	20.49	20.61	20.24	20.56	850,938	+0.04(+0.22%)
Jul 24, 2006	19.77	20.52	19.77	20.51	663,550	+0.96(+4.92%)
Jul 21, 2006	20.09	20.09	19.50	19.55	358,141	-0.42(-2.11%)
Jul 20, 2006	20.53	20.53	19.89	19.97	471,139	-0.46(-2.25%)
Jul 19, 2006	19.50	20.43	19.49	20.43	785,650	+0.94(+4.84%)
Jul 18, 2006	19.34	19.52	19.08	19.49	342,447	+0.24(+1.22%)
Jul 17, 2006	19.20	19.46	19.09	19.25	403,654	-0.25(-1.26%)
Jul 14, 2006	19.54	19.60	19.25	19.50	641,892	+0.03(+0.15%)
Jul 13, 2006	20.11	20.11	19.43	19.47	1,087,607	-0.97(-4.72%)
Jul 12, 2006	20.68	20.68	20.38	20.43	254,245	-0.32(-1.54%)
Jul 11, 2006	20.55	20.75	20.23	20.75	426,567	+0.21(+1.01%)
Jul 10, 2006	20.71	20.77	20.46	20.55	283,437	+0.14(+0.70%)
Jul 07, 2006	20.61	20.65	20.31	20.40	353,746	-0.34(-1.66%)
Jul 06, 2006	20.55	20.75	20.53	20.75	479,614	+0.42(+2.05%)
Jul 05, 2006	20.79	20.98	20.29	20.33	600,145	-0.62(-2.97%)
Jul 03, 2006	20.39	21.00	20.39	20.95	351,863	+0.47(+2.30%)
Jun 30, 2006	20.63	20.63	20.41	20.48	894,568	+0.05(+0.26%)
Jun 29, 2006	19.45	20.46	19.45	20.42	977,120	+1.05(+5.44%)
Jun 28, 2006	19.29	19.37	19.12	19.37	265,231	+0.43(+2.25%)
Jun 27, 2006	19.31	19.37	18.88	18.94	566,874	-0.17(-0.90%)
Jun 26, 2006	19.13	19.21	19.03	19.12	249,851	-0.10(-0.50%)
Jun 23, 2006	18.89	19.23	18.82	19.21	531,719	+0.13(+0.68%)
Jun 22, 2006	19.26	19.31	18.91	19.08	320,789	-0.18(-0.91%)
Jun 21, 2006	18.82	19.31	18.74	19.26	1,515,430	+0.43(+2.30%)
Jun 20, 2006	18.74	18.94	18.33	18.82	618,350	+0.26(+1.43%)
Jun 19, 2006	19.19	19.20	18.49	18.56	680,186	-0.61(-3.16%)
Jun 16, 2006	19.48	19.49	19.04	19.16	1,440,412	-0.12(-0.63%)
Jun 15, 2006	18.82	19.35	18.75	19.28	1,880,791	+0.86(+4.67%)
Jun 14, 2006	17.68	18.42	17.68	18.42	1,234,818	+0.52(+2.92%)
Jun 13, 2006	17.90	18.20	17.79	17.90	1,032,677	-0.47(-2.57%)
Jun 12, 2006	18.96	19.29	18.32	18.37	528,580	-0.56(-2.96%)
Jun 09, 2006	19.29	19.43	18.84	18.93	1,477,450	-0.12(-0.65%)
Jun 08, 2006	19.12	19.12	18.38	19.06	1,770,618	-0.58(-2.94%)
Jun 07, 2006	19.45	20.07	19.45	19.63	669,200	-0.27(-1.38%)
Jun 06, 2006	19.99	20.19	19.47	19.91	936,315	-0.29(-1.44%)
Jun 05, 2006	20.87	20.87	20.14	20.20	596,692	-0.91(-4.32%)
Jun 02, 2006	21.19	21.41	20.85	21.11	580,057	+0.21(+1.01%)

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.