Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.62	23.03	22.62	22.85	32,018	+0.07(+0.32%)
Aug 30, 2006	22.98	23.07	22.77	22.77	50,352	+0.16(+0.72%)
Aug 29, 2006	22.08	22.65	22.02	22.61	31,509	+0.38(+1.70%)
Aug 28, 2006	22.49	22.53	21.98	22.23	29,315	-0.11(-0.50%)
Aug 25, 2006	21.97	22.48	21.97	22.35	50,684	+0.35(+1.59%)
Aug 24, 2006	22.02	22.29	21.91	22.00	26,552	-0.03(-0.15%)
Aug 23, 2006	22.57	22.83	22.03	22.03	18,185	-0.38(-1.69%)
Aug 22, 2006	22.04	22.51	22.04	22.41	25,750	+0.38(+1.74%)
Aug 21, 2006	22.40	22.66	22.02	22.02	26,267	-0.50(-2.20%)
Aug 18, 2006	23.05	23.05	22.44	22.52	27,788	-0.42(-1.82%)
Aug 17, 2006	22.75	23.02	22.70	22.94	73,668	-0.10(-0.42%)
Aug 16, 2006	22.38	23.03	22.22	23.03	54,378	+0.79(+3.55%)
Aug 15, 2006	22.18	22.38	22.08	22.24	48,339	+0.36(+1.65%)
Aug 14, 2006	22.09	22.22	21.82	21.88	14,886	+0.02(+0.08%)
Aug 11, 2006	22.16	22.16	21.78	21.87	11,300	-0.36(-1.60%)
Aug 10, 2006	21.88	22.27	21.88	22.22	8,784	+0.30(+1.39%)
Aug 09, 2006	22.22	22.22	21.75	21.92	30,933	-0.16(-0.72%)
Aug 08, 2006	22.32	22.53	21.99	22.08	24,881	-0.25(-1.14%)
Aug 07, 2006	22.15	22.33	22.09	22.33	9,562	-0.16(-0.70%)
Aug 04, 2006	22.74	23.15	22.12	22.49	19,080	-0.13(-0.57%)
Aug 03, 2006	22.37	22.62	22.17	22.62	28,636	+0.03(+0.12%)
Aug 02, 2006	23.12	23.12	22.45	22.59	17,431	-0.32(-1.38%)
Aug 01, 2006	22.92	22.92	22.61	22.90	31,722	-0.21(-0.93%)
Jul 31, 2006	22.71	23.12	22.71	23.12	67,296	+0.16(+0.69%)
Jul 28, 2006	22.58	23.00	22.27	22.96	86,510	+0.60(+2.70%)
Jul 27, 2006	22.72	22.79	22.27	22.36	48,150	-0.29(-1.27%)
Jul 26, 2006	22.13	22.72	22.13	22.64	138,280	+0.35(+1.57%)
Jul 25, 2006	22.31	22.48	22.15	22.30	56,485	-0.15(-0.65%)
Jul 24, 2006	21.85	22.45	21.67	22.44	72,941	+0.70(+3.24%)
Jul 21, 2006	21.87	21.87	21.16	21.74	59,464	-0.21(-0.98%)
Jul 20, 2006	22.07	22.13	21.95	21.95	31,555	-0.15(-0.66%)
Jul 19, 2006	21.88	22.20	21.74	22.10	61,942	+0.31(+1.42%)
Jul 18, 2006	21.37	21.80	21.36	21.79	17,610	+0.52(+2.47%)
Jul 17, 2006	20.89	21.29	20.82	21.26	50,684	+0.37(+1.78%)
Jul 14, 2006	21.30	21.30	20.85	20.89	211,200	-0.54(-2.50%)
Jul 13, 2006	21.66	21.75	21.31	21.43	118,592	-0.39(-1.81%)
Jul 12, 2006	21.39	22.01	21.25	21.82	109,863	-0.52(-2.35%)
Jul 11, 2006	22.54	22.57	22.30	22.35	25,238	-0.27(-1.20%)
Jul 10, 2006	22.71	22.89	22.62	22.62	20,914	+0.05(+0.20%)
Jul 07, 2006	22.28	22.88	22.28	22.57	48,330	-0.25(-1.09%)
Jul 06, 2006	22.70	22.86	22.70	22.82	45,498	+0.10(+0.45%)
Jul 05, 2006	22.41	22.72	22.38	22.72	33,192	+0.33(+1.46%)
Jul 03, 2006	22.37	22.39	22.11	22.39	7,244	-0.08(-0.35%)
Jun 30, 2006	22.28	22.49	21.88	22.47	230,841	+0.20(+0.89%)
Jun 29, 2006	21.66	22.28	21.66	22.27	53,204	+0.74(+3.46%)
Jun 28, 2006	21.99	22.04	21.49	21.53	17,240	-0.24(-1.11%)
Jun 27, 2006	21.52	22.03	21.49	21.77	72,992	+0.35(+1.63%)
Jun 26, 2006	21.18	21.43	21.11	21.42	58,702	+0.25(+1.17%)
Jun 23, 2006	21.33	21.35	21.17	21.17	25,139	-0.25(-1.16%)
Jun 22, 2006	21.90	21.90	21.31	21.42	52,480	-0.37(-1.71%)
Jun 21, 2006	21.45	21.91	21.45	21.79	32,867	+0.30(+1.39%)
Jun 20, 2006	21.54	21.67	21.49	21.49	23,301	-0.12(-0.57%)
Jun 19, 2006	21.69	21.87	21.55	21.62	40,518	-0.16(-0.75%)
Jun 16, 2006	21.86	21.99	21.67	21.78	180,373	-0.17(-0.80%)
Jun 15, 2006	21.73	21.97	21.56	21.96	16,232	+0.39(+1.80%)
Jun 14, 2006	21.53	21.67	21.02	21.57	27,740	-0.12(-0.55%)
Jun 13, 2006	22.05	22.05	21.51	21.69	28,904	-0.08(-0.36%)
Jun 12, 2006	22.43	22.43	21.75	21.77	43,173	-0.55(-2.48%)
Jun 09, 2006	22.36	22.41	22.17	22.32	26,463	+0.10(+0.46%)
Jun 08, 2006	21.73	22.26	21.71	22.22	42,244	+0.45(+2.07%)
Jun 07, 2006	22.15	22.15	21.74	21.77	37,033	-0.23(-1.03%)
Jun 06, 2006	22.01	22.10	21.71	21.99	25,837	+0.00(+0.00%)
Jun 05, 2006	22.47	22.57	21.99	21.99	40,408	-0.64(-2.82%)
Jun 02, 2006	23.28	23.36	22.55	22.63	128,417	-0.74(-3.18%)

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.