Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.18	22.22	22.18	22.19	11,593	-0.00(-0.02%)
Aug 30, 2006	22.26	22.26	22.18	22.19	2,713	+0.06(+0.29%)
Aug 29, 2006	22.06	22.13	22.01	22.13	6,906	+0.02(+0.11%)
Aug 28, 2006	21.99	22.12	21.98	22.10	4,439	+0.09(+0.41%)
Aug 25, 2006	21.95	22.01	21.95	22.01	6,659	+0.09(+0.41%)
Aug 24, 2006	22.03	22.03	21.89	21.92	9,619	+0.07(+0.33%)
Aug 23, 2006	22.01	22.01	21.84	21.85	15,293	-0.15(-0.70%)
Aug 22, 2006	22.04	22.06	21.96	22.01	20,966	-0.01(-0.04%)
Aug 21, 2006	22.03	22.03	21.99	22.01	14,306	-0.03(-0.13%)
Aug 18, 2006	22.01	22.07	22.01	22.04	6,906	+0.04(+0.20%)
Aug 17, 2006	21.94	22.03	21.94	22.00	2,713	-0.01(-0.04%)
Aug 16, 2006	21.86	22.01	21.86	22.01	5,919	+0.24(+1.10%)
Aug 15, 2006	21.63	21.77	21.63	21.77	5,426	+0.34(+1.61%)
Aug 14, 2006	21.62	21.62	21.42	21.42	4,193	+0.04(+0.19%)
Aug 11, 2006	21.47	21.47	21.31	21.38	85,592	-0.06(-0.30%)
Aug 10, 2006	21.45	21.49	21.41	21.45	9,866	+0.03(+0.15%)
Aug 09, 2006	21.61	21.61	21.41	21.41	10,113	-0.04(-0.21%)
Aug 08, 2006	21.60	21.60	21.46	21.46	14,059	-0.08(-0.36%)
Aug 07, 2006	21.59	21.59	21.49	21.54	2,959	-0.01(-0.04%)
Aug 04, 2006	21.75	21.75	21.54	21.54	4,686	-0.06(-0.26%)
Aug 03, 2006	21.51	21.69	21.51	21.60	13,813	+0.00(+0.02%)
Aug 02, 2006	21.63	21.65	21.60	21.60	16,526	+0.09(+0.43%)
Aug 01, 2006	21.47	21.52	21.44	21.50	17,513	-0.15(-0.69%)
Jul 31, 2006	21.61	21.70	21.61	21.65	2,299,413	-0.04(-0.19%)
Jul 28, 2006	21.54	21.70	21.51	21.69	9,619	+0.27(+1.27%)
Jul 27, 2006	21.55	21.58	21.39	21.42	2,959	-0.17(-0.79%)
Jul 26, 2006	21.51	21.64	21.50	21.59	5,179	+0.08(+0.36%)
Jul 25, 2006	21.45	21.54	21.39	21.52	7,153	+0.10(+0.45%)
Jul 24, 2006	21.20	21.42	21.20	21.42	5,426	+0.30(+1.44%)
Jul 21, 2006	21.24	21.24	21.11	21.11	5,673	-0.15(-0.71%)
Jul 20, 2006	21.53	21.53	21.26	21.26	13,813	-0.20(-0.94%)
Jul 19, 2006	21.32	21.47	21.32	21.47	27,133	+0.45(+2.14%)
Jul 18, 2006	21.06	21.06	20.85	21.02	10,606	-0.03(-0.15%)
Jul 17, 2006	21.06	21.09	21.04	21.05	5,426	+0.02(+0.10%)
Jul 14, 2006	21.06	21.06	20.96	21.03	2,219	-0.10(-0.48%)
Jul 13, 2006	21.36	21.36	21.13	21.13	10,606	-0.29(-1.36%)
Jul 12, 2006	21.69	21.69	21.42	21.42	12,333	-0.26(-1.22%)
Jul 11, 2006	21.49	21.69	21.49	21.69	5,673	+0.14(+0.66%)
Jul 10, 2006	21.54	21.54	21.54	21.54	0	+0.00(+0.00%)
Jul 07, 2006	21.69	21.72	21.54	21.54	7,153	-0.21(-0.97%)
Jul 06, 2006	21.73	21.84	21.73	21.75	6,906	+0.01(+0.06%)
Jul 05, 2006	21.72	21.77	21.71	21.74	16,279	-0.19(-0.89%)
Jul 03, 2006	21.89	21.94	21.89	21.94	3,453	+0.14(+0.65%)
Jun 30, 2006	21.82	21.88	21.79	21.79	17,513	-0.02(-0.09%)
Jun 29, 2006	21.47	21.82	21.47	21.82	15,786	+0.50(+2.34%)
Jun 28, 2006	21.28	21.32	21.25	21.32	22,199	+0.05(+0.25%)
Jun 27, 2006	21.31	21.42	21.26	21.26	4,439	-0.19(-0.91%)
Jun 26, 2006	21.41	21.46	21.37	21.46	15,046	+0.04(+0.17%)
Jun 23, 2006	21.37	21.42	21.37	21.42	986	+0.01(+0.04%)
Jun 22, 2006	21.52	21.52	21.38	21.41	23,926	-0.21(-0.99%)
Jun 21, 2006	21.55	21.70	21.53	21.63	31,326	+0.24(+1.14%)
Jun 20, 2006	21.47	21.52	21.36	21.39	9,619	-0.04(-0.19%)
Jun 19, 2006	21.59	21.59	21.41	21.43	7,646	-0.16(-0.73%)
Jun 16, 2006	21.58	21.58	21.52	21.58	3,453	-0.09(-0.39%)
Jun 15, 2006	21.41	21.67	21.41	21.67	3,946	+0.44(+2.06%)
Jun 14, 2006	21.17	21.23	21.03	21.23	15,539	+0.12(+0.56%)
Jun 13, 2006	21.30	21.36	21.06	21.11	58,212	-0.14(-0.67%)
Jun 12, 2006	21.52	21.55	21.26	21.26	28,366	-0.28(-1.28%)
Jun 09, 2006	21.66	21.67	21.50	21.53	36,506	-0.11(-0.49%)
Jun 08, 2006	21.57	21.65	21.31	21.64	15,046	+0.05(+0.23%)
Jun 07, 2006	21.71	21.75	21.59	21.59	26,393	-0.06(-0.26%)
Jun 06, 2006	21.81	21.81	21.59	21.64	61,666	-0.09(-0.43%)
Jun 05, 2006	21.98	22.02	21.73	21.74	73,999	-0.35(-1.58%)
Jun 02, 2006	22.16	22.16	22.02	22.09	21,706	+0.04(+0.18%)

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.