Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.19	23.87	23.19	23.59	177,030	+0.54(+2.34%)
Aug 30, 2006	22.74	23.40	22.74	23.05	161,913	+0.41(+1.81%)
Aug 29, 2006	22.94	22.99	22.36	22.64	205,392	-0.28(-1.22%)
Aug 28, 2006	22.46	23.05	22.41	22.92	126,208	+0.42(+1.87%)
Aug 25, 2006	22.31	22.61	22.31	22.50	118,593	+0.06(+0.27%)
Aug 24, 2006	22.49	22.68	22.20	22.44	104,037	-0.05(-0.22%)
Aug 23, 2006	22.90	22.96	22.34	22.49	169,648	-0.32(-1.40%)
Aug 22, 2006	22.42	23.00	22.42	22.81	164,163	+0.31(+1.38%)
Aug 21, 2006	22.37	22.82	22.19	22.50	131,894	-0.02(-0.09%)
Aug 18, 2006	22.60	22.73	22.35	22.52	223,630	+0.03(+0.13%)
Aug 17, 2006	22.46	22.80	22.46	22.49	205,647	-0.10(-0.44%)
Aug 16, 2006	22.81	23.11	22.50	22.59	177,736	-0.07(-0.31%)
Aug 15, 2006	22.69	23.29	22.44	22.66	91,237	+0.22(+0.98%)
Aug 14, 2006	22.37	22.85	22.22	22.44	126,098	+0.26(+1.17%)
Aug 11, 2006	22.13	22.36	22.03	22.18	122,747	-0.03(-0.14%)
Aug 10, 2006	21.87	22.39	21.75	22.21	170,433	+0.25(+1.14%)
Aug 09, 2006	22.28	22.63	21.92	21.96	180,756	-0.12(-0.54%)
Aug 08, 2006	21.92	22.50	21.87	22.08	172,068	+0.15(+0.68%)
Aug 07, 2006	21.63	22.19	21.40	21.93	175,122	+0.20(+0.92%)
Aug 04, 2006	22.30	22.69	21.64	21.73	211,085	-0.30(-1.36%)
Aug 03, 2006	21.88	22.46	21.81	22.03	167,667	-0.01(-0.05%)
Aug 02, 2006	22.06	22.54	21.83	22.04	101,932	+0.10(+0.46%)
Aug 01, 2006	21.81	22.06	21.49	21.94	156,497	+0.00(+0.00%)
Jul 31, 2006	21.65	22.20	21.55	21.94	356,117	+0.32(+1.48%)
Jul 28, 2006	21.31	21.94	21.22	21.62	237,881	+0.45(+2.13%)
Jul 27, 2006	22.11	22.25	21.15	21.17	270,090	-0.80(-3.64%)
Jul 26, 2006	22.09	22.54	21.34	21.97	194,531	-0.24(-1.08%)
Jul 25, 2006	22.69	22.76	21.80	22.21	285,561	-0.55(-2.42%)
Jul 24, 2006	22.04	22.79	21.94	22.76	120,541	+0.72(+3.27%)
Jul 21, 2006	23.30	23.30	21.87	22.04	182,229	-1.28(-5.49%)
Jul 20, 2006	24.12	24.19	23.07	23.32	183,636	-0.74(-3.08%)
Jul 19, 2006	23.31	24.09	22.91	24.06	182,123	+0.75(+3.22%)
Jul 18, 2006	22.07	23.61	22.07	23.31	167,886	+1.31(+5.95%)
Jul 17, 2006	22.76	22.76	21.77	22.00	231,439	-0.43(-1.92%)
Jul 14, 2006	22.42	22.68	21.78	22.43	186,403	-0.03(-0.13%)
Jul 13, 2006	23.22	23.27	22.34	22.46	148,689	-0.85(-3.65%)
Jul 12, 2006	22.88	23.76	22.48	23.31	222,211	+0.34(+1.48%)
Jul 11, 2006	22.37	23.15	22.10	22.97	255,274	+0.65(+2.91%)
Jul 10, 2006	21.91	22.75	21.90	22.32	139,002	+0.54(+2.48%)
Jul 07, 2006	22.50	23.69	21.78	21.78	163,807	-1.22(-5.30%)
Jul 06, 2006	22.73	23.01	22.31	23.00	66,302	+0.41(+1.81%)
Jul 05, 2006	22.35	22.84	22.02	22.59	189,836	+0.14(+0.62%)
Jul 03, 2006	23.00	23.00	22.28	22.45	76,964	-0.44(-1.92%)
Jun 30, 2006	22.84	22.99	22.17	22.89	480,181	+0.18(+0.79%)
Jun 29, 2006	22.20	22.97	21.82	22.71	225,900	+0.74(+3.37%)
Jun 28, 2006	21.95	22.06	21.39	21.97	99,893	+0.17(+0.78%)
Jun 27, 2006	22.51	22.74	21.56	21.80	126,353	-0.66(-2.94%)
Jun 26, 2006	22.10	22.73	22.02	22.46	57,500	+0.45(+2.04%)
Jun 23, 2006	21.88	22.26	21.76	22.01	61,235	+0.03(+0.14%)
Jun 22, 2006	22.09	22.34	21.77	21.98	90,685	-0.22(-0.99%)
Jun 21, 2006	22.21	22.65	22.01	22.20	79,762	+0.08(+0.36%)
Jun 20, 2006	22.13	22.36	21.84	22.12	90,457	+0.05(+0.23%)
Jun 19, 2006	22.93	22.93	21.91	22.07	88,875	-0.75(-3.29%)
Jun 16, 2006	23.15	23.50	22.68	22.82	532,181	-0.31(-1.34%)
Jun 15, 2006	22.62	23.34	22.49	23.13	96,313	+0.65(+2.89%)
Jun 14, 2006	21.98	22.49	21.61	22.48	196,159	+0.45(+2.04%)
Jun 13, 2006	22.38	22.76	21.76	22.03	155,645	-0.21(-0.94%)
Jun 12, 2006	22.75	22.88	22.08	22.24	131,366	-0.54(-2.37%)
Jun 09, 2006	22.87	23.18	22.71	22.78	90,136	-0.12(-0.52%)
Jun 08, 2006	23.11	23.11	21.97	22.90	130,693	-0.35(-1.51%)
Jun 07, 2006	23.43	23.74	23.10	23.25	88,074	-0.22(-0.94%)
Jun 06, 2006	23.92	23.92	23.04	23.47	132,145	-0.29(-1.22%)
Jun 05, 2006	24.25	24.54	23.59	23.76	205,646	-0.61(-2.50%)
Jun 02, 2006	24.39	24.66	24.00	24.37	208,683	-0.09(-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.