Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.93	20.93	20.88	20.89	25,439	-0.03(-0.15%)
Aug 30, 2006	20.94	20.94	20.89	20.92	45,225	+0.01(+0.06%)
Aug 29, 2006	20.87	20.91	20.78	20.91	132,079	+0.02(+0.09%)
Aug 28, 2006	20.78	20.92	20.76	20.89	58,844	+0.12(+0.56%)
Aug 25, 2006	20.77	20.80	20.75	20.77	51,135	-0.02(-0.11%)
Aug 24, 2006	20.77	20.80	20.76	20.79	51,649	+0.06(+0.30%)
Aug 23, 2006	20.81	20.81	20.69	20.73	35,717	-0.08(-0.37%)
Aug 22, 2006	20.76	20.83	20.76	20.81	59,872	+0.03(+0.15%)
Aug 21, 2006	20.79	20.79	20.76	20.78	88,395	-0.02(-0.08%)
Aug 18, 2006	20.74	20.79	20.71	20.79	269,811	+0.07(+0.36%)
Aug 17, 2006	20.64	20.75	20.64	20.72	360,519	+0.01(+0.06%)
Aug 16, 2006	20.66	20.72	20.65	20.71	30,578	+0.10(+0.47%)
Aug 15, 2006	20.57	20.62	20.54	20.61	173,450	+0.25(+1.24%)
Aug 14, 2006	20.47	20.53	20.36	20.36	11,820	+0.00(+0.02%)
Aug 11, 2006	20.40	20.40	20.31	20.35	4,368	-0.05(-0.27%)
Aug 10, 2006	20.35	20.41	20.33	20.41	26,724	+0.04(+0.21%)
Aug 09, 2006	20.59	20.61	20.36	20.36	23,383	-0.09(-0.46%)
Aug 08, 2006	20.56	20.57	20.43	20.46	20,043	-0.05(-0.23%)
Aug 07, 2006	20.56	20.57	20.49	20.50	274,950	-0.04(-0.21%)
Aug 04, 2006	20.72	20.72	20.51	20.55	44,454	-0.01(-0.06%)
Aug 03, 2006	20.47	20.59	20.47	20.56	7,451	+0.07(+0.36%)
Aug 02, 2006	20.50	20.56	20.46	20.49	333,538	+0.11(+0.53%)
Aug 01, 2006	20.37	20.39	20.32	20.38	71,949	-0.08(-0.40%)
Jul 31, 2006	20.46	20.48	20.45	20.46	6,938	-0.06(-0.28%)
Jul 28, 2006	20.39	20.52	20.39	20.52	33,405	+0.25(+1.25%)
Jul 27, 2006	20.41	20.41	20.26	20.26	12,591	-0.10(-0.50%)
Jul 26, 2006	20.23	20.36	20.23	20.36	3,083	+0.09(+0.46%)
Jul 25, 2006	20.21	20.27	20.13	20.27	10,792	+0.11(+0.52%)
Jul 24, 2006	19.95	20.17	19.95	20.17	12,334	+0.30(+1.49%)
Jul 21, 2006	19.91	19.91	19.87	19.87	7,965	-0.07(-0.35%)
Jul 20, 2006	20.06	20.07	19.94	19.94	17,216	-0.09(-0.47%)
Jul 19, 2006	19.80	20.05	19.80	20.03	31,092	+0.44(+2.26%)
Jul 18, 2006	19.66	19.68	19.56	19.59	162,914	-0.02(-0.09%)
Jul 17, 2006	19.61	19.64	19.56	19.61	244,629	+0.04(+0.19%)
Jul 14, 2006	19.70	19.70	19.56	19.57	2,312	-0.15(-0.77%)
Jul 13, 2006	19.89	19.89	19.70	19.72	20,300	-0.23(-1.13%)
Jul 12, 2006	20.15	20.15	19.95	19.95	22,355	-0.19(-0.93%)
Jul 11, 2006	19.99	20.14	19.98	20.14	2,312	+0.05(+0.25%)
Jul 10, 2006	20.08	20.14	20.07	20.08	7,965	+0.07(+0.35%)
Jul 07, 2006	20.09	20.13	19.99	20.01	14,903	-0.08(-0.39%)
Jul 06, 2006	20.00	20.13	20.00	20.09	13,619	+0.09(+0.47%)
Jul 05, 2006	20.06	20.06	19.94	20.00	14,132	-0.08(-0.41%)
Jul 03, 2006	20.00	20.08	20.00	20.08	6,938	+0.11(+0.55%)
Jun 30, 2006	20.02	20.02	19.96	19.97	15,931	+0.03(+0.16%)
Jun 29, 2006	19.76	19.94	19.70	19.94	6,681	+0.39(+2.01%)
Jun 28, 2006	19.55	19.55	19.50	19.55	2,312	+0.07(+0.34%)
Jun 27, 2006	19.63	19.64	19.47	19.48	729,261	-0.11(-0.54%)
Jun 26, 2006	19.50	19.59	19.50	19.59	2,826	+0.08(+0.40%)
Jun 23, 2006	19.46	19.60	19.46	19.51	34,176	-0.02(-0.10%)
Jun 22, 2006	19.56	19.56	19.53	19.53	2,055	-0.10(-0.50%)
Jun 21, 2006	19.52	19.69	19.52	19.63	953,076	+0.11(+0.54%)
Jun 20, 2006	19.47	19.57	19.46	19.52	8,479	+0.05(+0.28%)
Jun 19, 2006	19.57	19.65	19.46	19.47	29,807	-0.16(-0.79%)

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.