Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.23	22.33	22.11	22.31	276,022	+0.13(+0.61%)
Aug 30, 2006	21.84	22.20	21.82	22.17	356,907	+0.33(+1.51%)
Aug 29, 2006	21.54	21.87	21.38	21.84	461,626	+0.27(+1.24%)
Aug 28, 2006	21.36	21.69	21.31	21.58	506,910	+0.15(+0.72%)
Aug 25, 2006	21.31	21.55	21.23	21.42	315,943	-0.01(-0.06%)
Aug 24, 2006	21.19	21.54	21.19	21.44	446,581	+0.27(+1.27%)
Aug 23, 2006	21.01	21.33	21.01	21.17	387,146	+0.05(+0.25%)
Aug 22, 2006	21.27	21.31	21.09	21.11	566,196	-0.28(-1.29%)
Aug 21, 2006	21.37	21.55	21.28	21.39	268,723	-0.07(-0.34%)
Aug 18, 2006	21.58	21.58	21.35	21.46	237,888	-0.11(-0.53%)
Aug 17, 2006	21.44	21.73	21.44	21.58	346,778	+0.03(+0.16%)
Aug 16, 2006	21.25	21.65	21.25	21.54	572,452	+0.40(+1.87%)
Aug 15, 2006	20.97	21.22	20.97	21.15	342,309	+0.34(+1.65%)
Aug 14, 2006	21.25	21.25	20.80	20.80	465,946	-0.28(-1.34%)
Aug 11, 2006	21.13	21.17	20.95	21.09	408,447	-0.05(-0.22%)
Aug 10, 2006	21.11	21.24	20.91	21.13	741,224	-0.08(-0.38%)
Aug 09, 2006	21.05	21.28	20.88	21.21	892,418	+0.55(+2.66%)
Aug 08, 2006	20.90	21.01	20.61	20.66	556,662	-0.13(-0.65%)
Aug 07, 2006	20.78	20.91	20.48	20.80	642,314	-0.11(-0.55%)
Aug 04, 2006	20.98	21.04	20.48	20.91	988,050	+0.11(+0.52%)
Aug 03, 2006	22.17	22.93	20.73	20.80	1,499,280	-2.12(-9.25%)
Aug 02, 2006	22.52	23.03	22.36	22.93	785,614	+0.40(+1.79%)
Aug 01, 2006	22.30	22.57	22.16	22.52	683,576	+0.19(+0.84%)
Jul 31, 2006	22.29	22.37	22.09	22.33	377,762	+0.05(+0.21%)
Jul 28, 2006	21.95	22.37	21.95	22.29	439,282	+0.49(+2.25%)
Jul 27, 2006	21.97	22.03	21.66	21.80	261,871	-0.09(-0.43%)
Jul 26, 2006	22.01	22.07	21.68	21.89	224,631	-0.01(-0.06%)
Jul 25, 2006	21.54	22.01	21.46	21.91	267,233	+0.31(+1.43%)
Jul 24, 2006	21.42	21.62	21.37	21.60	297,919	+0.17(+0.81%)
Jul 21, 2006	21.62	21.68	21.03	21.42	484,119	-0.26(-1.18%)
Jul 20, 2006	22.03	22.14	21.65	21.68	472,351	-0.38(-1.70%)
Jul 19, 2006	21.79	22.22	21.78	22.05	419,619	+0.57(+2.66%)
Jul 18, 2006	21.48	21.58	21.29	21.48	471,606	+0.03(+0.16%)
Jul 17, 2006	21.50	21.76	21.35	21.45	407,703	-0.13(-0.62%)
Jul 14, 2006	21.64	21.69	21.32	21.58	474,437	-0.05(-0.22%)
Jul 13, 2006	22.29	22.31	21.58	21.63	670,021	-0.79(-3.50%)
Jul 12, 2006	22.86	22.94	22.30	22.42	412,916	-0.53(-2.31%)
Jul 11, 2006	22.86	22.99	22.62	22.95	266,191	+0.10(+0.44%)
Jul 10, 2006	23.05	23.11	22.80	22.85	388,934	-0.11(-0.50%)
Jul 07, 2006	22.90	23.23	22.89	22.96	351,098	-0.05(-0.20%)
Jul 06, 2006	22.80	23.12	22.74	23.01	441,665	+0.26(+1.15%)
Jul 05, 2006	23.01	23.04	22.57	22.74	526,126	-0.32(-1.40%)
Jul 03, 2006	23.21	23.29	23.00	23.07	236,697	-0.11(-0.46%)
Jun 30, 2006	23.05	23.23	22.99	23.17	492,014	+0.14(+0.61%)
Jun 29, 2006	22.49	23.05	22.42	23.03	495,738	+0.54(+2.42%)
Jun 28, 2006	22.05	22.58	21.89	22.49	680,448	+0.75(+3.46%)
Jun 27, 2006	22.01	22.15	21.68	21.74	222,992	-0.32(-1.43%)
Jun 26, 2006	22.03	22.07	21.82	22.05	202,734	+0.10(+0.46%)
Jun 23, 2006	21.73	22.10	21.67	21.95	381,635	+0.29(+1.33%)
Jun 22, 2006	21.73	21.82	21.50	21.66	366,739	-0.17(-0.77%)
Jun 21, 2006	21.47	22.03	21.47	21.83	411,427	+0.35(+1.63%)
Jun 20, 2006	21.62	21.68	21.41	21.48	379,400	-0.17(-0.78%)
Jun 19, 2006	22.15	22.18	21.59	21.65	508,399	-0.50(-2.24%)
Jun 16, 2006	22.34	22.46	22.02	22.15	515,996	-0.03(-0.12%)
Jun 15, 2006	21.62	22.26	21.61	22.17	879,161	+0.66(+3.09%)
Jun 14, 2006	21.28	21.66	21.13	21.51	755,077	+0.23(+1.07%)
Jun 13, 2006	21.55	21.71	21.14	21.28	964,515	-0.40(-1.86%)
Jun 12, 2006	22.18	22.19	21.66	21.68	419,768	-0.48(-2.15%)
Jun 09, 2006	22.27	22.69	22.15	22.16	720,369	-0.11(-0.48%)
Jun 08, 2006	22.13	22.36	21.72	22.27	722,306	+0.05(+0.21%)
Jun 07, 2006	22.48	22.69	22.18	22.22	550,257	-0.30(-1.31%)
Jun 06, 2006	22.66	22.72	22.25	22.52	475,181	-0.11(-0.50%)
Jun 05, 2006	23.21	23.40	22.33	22.63	645,740	-0.69(-2.96%)
Jun 02, 2006	23.36	23.49	23.13	23.32	528,956	-0.01(-0.03%)

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.