Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.73	22.97	21.73	22.74	296,239	+1.25(+5.79%)
Aug 30, 2006	21.96	22.05	21.27	21.50	114,311	-0.46(-2.10%)
Aug 29, 2006	21.13	21.96	20.62	21.96	111,623	+0.97(+4.62%)
Aug 28, 2006	21.45	21.45	20.80	20.99	82,053	-0.46(-2.15%)
Aug 25, 2006	21.50	21.63	21.17	21.45	56,061	-0.05(-0.21%)
Aug 24, 2006	21.50	21.77	21.27	21.50	78,151	+0.00(+0.00%)
Aug 23, 2006	21.68	21.96	21.50	21.50	87,733	+0.00(+0.00%)
Aug 22, 2006	20.53	21.54	20.53	21.50	118,192	+0.65(+3.10%)
Aug 21, 2006	20.53	21.08	20.53	20.85	112,664	+0.78(+3.91%)
Aug 18, 2006	20.20	20.39	19.74	20.07	100,806	-0.14(-0.68%)
Aug 17, 2006	20.57	20.57	20.02	20.20	113,509	-0.37(-1.79%)
Aug 16, 2006	20.71	20.99	20.43	20.57	167,164	+0.14(+0.68%)
Aug 15, 2006	20.34	20.80	20.30	20.43	83,593	+0.09(+0.45%)
Aug 14, 2006	20.43	20.80	20.20	20.34	77,935	-0.28(-1.34%)
Aug 11, 2006	21.54	21.63	20.62	20.62	79,799	-0.69(-3.25%)
Aug 10, 2006	21.59	21.82	21.22	21.31	84,763	-0.37(-1.70%)
Aug 09, 2006	21.68	21.96	21.54	21.68	116,501	+0.18(+0.86%)
Aug 08, 2006	21.82	21.82	21.17	21.50	146,266	-0.55(-2.51%)
Aug 07, 2006	21.63	22.14	21.22	22.05	186,046	+0.42(+1.92%)
Aug 04, 2006	22.33	22.60	21.31	21.63	134,213	-0.55(-2.49%)
Aug 03, 2006	22.28	22.42	21.68	22.19	263,136	-1.11(-4.75%)
Aug 02, 2006	22.97	23.62	22.79	23.29	234,802	+0.42(+1.81%)
Aug 01, 2006	21.86	23.02	21.63	22.88	158,146	+1.01(+4.64%)
Jul 31, 2006	22.19	22.28	21.73	21.86	103,169	-0.32(-1.46%)
Jul 28, 2006	21.08	22.19	21.08	22.19	79,018	+0.92(+4.34%)
Jul 27, 2006	22.10	22.28	21.17	21.27	89,945	-0.46(-2.12%)
Jul 26, 2006	21.08	21.73	20.62	21.73	168,226	+0.83(+3.97%)
Jul 25, 2006	20.67	20.94	20.16	20.90	168,422	+0.65(+3.19%)
Jul 24, 2006	19.70	20.30	19.14	20.25	111,753	+0.55(+2.81%)
Jul 21, 2006	20.30	20.34	19.51	19.70	95,429	-0.37(-1.84%)
Jul 20, 2006	20.76	21.17	19.97	20.07	119,449	-0.92(-4.40%)
Jul 19, 2006	20.53	21.45	20.30	20.99	232,721	+0.51(+2.48%)
Jul 18, 2006	20.76	20.87	19.93	20.48	149,756	+0.00(+0.00%)
Jul 17, 2006	21.68	21.68	20.48	20.48	92,177	-1.20(-5.53%)
Jul 14, 2006	21.63	21.91	21.31	21.68	89,121	+0.55(+2.62%)
Jul 13, 2006	21.73	21.86	20.80	21.13	176,399	-0.60(-2.76%)
Jul 12, 2006	22.42	22.70	21.54	21.73	253,879	-0.60(-2.69%)
Jul 11, 2006	22.28	22.37	21.82	22.33	266,366	+0.18(+0.83%)
Jul 10, 2006	22.51	22.65	21.96	22.14	80,016	-0.69(-3.03%)
Jul 07, 2006	23.16	23.16	22.70	22.83	80,037	-0.32(-1.39%)
Jul 06, 2006	22.83	23.20	22.60	23.16	97,966	+0.28(+1.21%)
Jul 05, 2006	23.06	23.16	22.28	22.88	145,247	+0.23(+1.02%)
Jul 03, 2006	22.51	22.79	22.42	22.65	76,222	+0.37(+1.66%)
Jun 30, 2006	22.05	22.79	22.05	22.28	224,396	+0.37(+1.68%)
Jun 29, 2006	20.76	22.05	20.76	21.91	159,902	+1.48(+7.22%)
Jun 28, 2006	21.17	21.22	20.30	20.43	133,064	-0.42(-1.99%)
Jun 27, 2006	22.28	22.28	20.85	20.85	131,654	-0.97(-4.44%)
Jun 26, 2006	21.63	21.86	21.17	21.82	110,626	+0.28(+1.28%)
Jun 23, 2006	20.76	21.59	20.57	21.54	150,732	+0.46(+2.19%)
Jun 22, 2006	21.77	21.77	20.94	21.08	164,931	-0.18(-0.87%)
Jun 21, 2006	20.62	21.82	20.62	21.27	189,753	+0.55(+2.67%)
Jun 20, 2006	19.79	20.71	19.60	20.71	121,119	+1.01(+5.15%)
Jun 19, 2006	19.74	20.07	19.51	19.70	127,926	-0.05(-0.23%)
Jun 16, 2006	20.39	20.62	19.74	19.74	164,541	-1.29(-6.14%)
Jun 15, 2006	19.93	21.03	19.84	21.03	185,678	+1.75(+9.09%)
Jun 14, 2006	19.65	19.93	19.00	19.28	234,954	+0.05(+0.24%)
Jun 13, 2006	19.37	19.56	18.59	19.24	480,292	-0.83(-4.14%)
Jun 12, 2006	21.45	21.59	19.97	20.07	189,797	-1.15(-5.43%)
Jun 09, 2006	21.45	21.77	20.76	21.22	116,458	+0.23(+1.10%)
Jun 08, 2006	21.27	21.27	20.02	20.99	225,198	-0.74(-3.40%)
Jun 07, 2006	21.50	22.88	21.22	21.73	131,611	-0.42(-1.87%)
Jun 06, 2006	21.86	22.28	21.59	22.14	88,644	-0.32(-1.44%)
Jun 05, 2006	23.29	23.29	22.19	22.46	139,697	-0.37(-1.62%)
Jun 02, 2006	23.29	23.57	22.74	22.83	114,051	+0.00(+0.00%)

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.