Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.30	24.35	24.24	24.28	69,900	+0.00(+0.00%)
Aug 30, 2006	24.18	24.33	24.18	24.28	211,200	+0.08(+0.33%)
Aug 29, 2006	24.29	24.29	24.12	24.20	79,100	-0.04(-0.17%)
Aug 28, 2006	24.07	24.29	24.07	24.24	35,900	+0.09(+0.37%)
Aug 25, 2006	24.25	24.40	24.10	24.15	43,300	-0.06(-0.25%)
Aug 24, 2006	24.15	24.27	24.15	24.21	30,100	-0.01(-0.04%)
Aug 23, 2006	24.13	24.24	24.08	24.22	39,300	+0.14(+0.58%)
Aug 22, 2006	24.11	24.15	24.07	24.08	181,000	+0.00(+0.00%)
Aug 21, 2006	24.02	24.13	24.02	24.08	71,600	-0.01(-0.04%)
Aug 18, 2006	23.97	24.10	23.97	24.09	50,700	+0.04(+0.17%)
Aug 17, 2006	23.95	24.05	23.91	24.05	43,500	+0.10(+0.42%)
Aug 16, 2006	23.76	23.95	23.76	23.95	130,300	+0.11(+0.46%)
Aug 15, 2006	23.83	23.87	23.76	23.84	308,000	+0.02(+0.08%)
Aug 14, 2006	23.97	23.97	23.80	23.82	35,800	-0.07(-0.29%)
Aug 11, 2006	24.05	24.05	23.84	23.89	105,500	-0.46(-1.89%)
Aug 10, 2006	24.30	24.49	24.30	24.35	47,900	+0.03(+0.12%)
Aug 09, 2006	24.30	24.35	24.28	24.32	15,100	+0.02(+0.08%)
Aug 08, 2006	24.19	24.32	24.12	24.30	79,500	+0.15(+0.62%)
Aug 07, 2006	24.12	24.24	24.07	24.15	45,700	+0.12(+0.50%)
Aug 04, 2006	23.97	24.15	23.90	24.03	18,500	+0.09(+0.38%)
Aug 03, 2006	23.99	24.00	23.88	23.94	14,500	-0.03(-0.13%)
Aug 02, 2006	23.76	24.02	23.75	23.97	38,600	+0.23(+0.97%)
Aug 01, 2006	23.79	23.82	23.71	23.74	21,600	-0.05(-0.21%)
Jul 31, 2006	23.90	23.90	23.75	23.79	25,200	-0.13(-0.54%)
Jul 28, 2006	23.72	23.95	23.72	23.92	75,600	+0.21(+0.89%)
Jul 27, 2006	23.65	23.77	23.64	23.71	107,200	+0.08(+0.34%)
Jul 26, 2006	23.48	23.69	23.40	23.63	60,800	+0.21(+0.90%)
Jul 25, 2006	23.40	23.60	23.40	23.42	41,800	+0.01(+0.04%)
Jul 24, 2006	23.46	23.48	23.40	23.41	29,300	-0.05(-0.21%)
Jul 21, 2006	23.45	23.47	23.42	23.46	37,800	+0.01(+0.04%)
Jul 20, 2006	23.36	23.49	23.34	23.45	28,100	+0.03(+0.13%)
Jul 19, 2006	23.32	23.45	23.30	23.42	44,200	+0.08(+0.34%)
Jul 18, 2006	23.17	23.34	23.17	23.34	45,700	+0.04(+0.17%)
Jul 17, 2006	23.27	23.34	23.27	23.30	34,100	-0.01(-0.04%)
Jul 14, 2006	23.30	23.31	23.25	23.31	49,800	+0.01(+0.04%)
Jul 13, 2006	23.13	23.30	23.13	23.30	49,000	+0.17(+0.73%)
Jul 12, 2006	23.29	23.30	23.02	23.13	137,100	-0.16(-0.69%)
Jul 11, 2006	23.03	23.32	23.02	23.29	85,000	+0.16(+0.69%)
Jul 10, 2006	22.85	23.23	22.85	23.13	47,800	+0.17(+0.74%)
Jul 07, 2006	22.73	23.01	22.73	22.96	39,900	+0.26(+1.15%)
Jul 06, 2006	22.55	22.70	22.55	22.70	24,300	+0.10(+0.44%)
Jul 05, 2006	22.65	22.70	22.56	22.60	24,300	-0.05(-0.22%)
Jul 03, 2006	22.61	22.65	22.56	22.65	12,700	+0.05(+0.22%)
Jun 30, 2006	22.45	22.63	22.45	22.60	20,300	+0.06(+0.27%)
Jun 29, 2006	22.46	22.58	22.46	22.54	29,700	+0.01(+0.04%)
Jun 28, 2006	22.55	22.57	22.47	22.53	35,900	-0.01(-0.04%)
Jun 27, 2006	22.49	22.64	22.46	22.54	45,200	-0.01(-0.04%)
Jun 26, 2006	22.60	22.65	22.51	22.55	43,100	-0.11(-0.49%)
Jun 23, 2006	22.52	22.75	22.50	22.66	61,400	+0.06(+0.27%)
Jun 22, 2006	22.70	22.70	22.50	22.60	43,300	-0.10(-0.44%)
Jun 21, 2006	22.68	22.84	22.68	22.70	35,800	-0.13(-0.57%)
Jun 20, 2006	22.81	22.87	22.71	22.83	35,000	+0.05(+0.22%)
Jun 19, 2006	22.92	22.92	22.75	22.78	48,300	-0.04(-0.18%)
Jun 16, 2006	23.00	23.00	22.82	22.82	27,000	+0.00(+0.00%)
Jun 15, 2006	22.82	22.94	22.80	22.82	32,600	-0.12(-0.52%)
Jun 14, 2006	23.05	23.07	22.84	22.94	29,200	-0.11(-0.48%)
Jun 13, 2006	23.07	23.19	23.05	23.05	50,400	-0.05(-0.22%)
Jun 12, 2006	23.11	23.20	23.02	23.10	47,300	-0.02(-0.09%)
Jun 09, 2006	23.19	23.33	23.08	23.12	91,500	-0.02(-0.09%)
Jun 08, 2006	23.15	23.24	23.10	23.14	21,300	-0.06(-0.26%)
Jun 07, 2006	23.42	23.44	23.20	23.20	20,700	-0.12(-0.51%)
Jun 06, 2006	23.17	23.36	23.17	23.32	25,300	-0.02(-0.09%)
Jun 05, 2006	23.35	23.45	23.25	23.34	30,500	-0.09(-0.38%)
Jun 02, 2006	23.45	23.45	23.36	23.43	17,800	+0.30(+1.30%)

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.