Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.19	22.24	22.05	22.18	1,521	+0.28(+1.28%)
Aug 30, 2006	21.87	21.91	21.87	21.90	1,086	+0.17(+0.76%)
Aug 29, 2006	21.53	21.73	21.35	21.73	11,955	+0.36(+1.70%)
Aug 28, 2006	21.33	21.37	21.33	21.37	3,912	+0.27(+1.26%)
Aug 25, 2006	21.03	21.12	21.03	21.10	2,391	-0.04(-0.20%)
Aug 24, 2006	20.99	21.14	20.90	21.14	3,043	+0.20(+0.94%)
Aug 23, 2006	21.17	21.17	20.87	20.95	6,738	-0.07(-0.34%)
Aug 22, 2006	21.16	21.30	21.02	21.02	16,737	+0.06(+0.28%)
Aug 21, 2006	21.07	21.07	20.84	20.96	41,735	-0.53(-2.46%)
Aug 18, 2006	21.11	21.54	21.02	21.49	13,042	+0.05(+0.24%)
Aug 17, 2006	21.48	21.71	21.40	21.44	266,065	+0.06(+0.28%)
Aug 16, 2006	20.66	21.44	20.66	21.38	1,160,125	+0.80(+3.89%)
Aug 15, 2006	20.37	20.59	20.37	20.58	63,690	+0.73(+3.66%)
Aug 14, 2006	19.92	19.98	19.85	19.85	8,912	+0.30(+1.55%)
Aug 11, 2006	20.01	20.01	19.55	19.55	45,213	-0.68(-3.34%)
Aug 10, 2006	20.13	20.32	20.13	20.22	16,520	+0.21(+1.06%)
Aug 09, 2006	20.39	20.44	20.01	20.01	13,042	+0.07(+0.35%)
Aug 08, 2006	20.12	20.18	19.94	19.94	8,477	+0.06(+0.32%)
Aug 07, 2006	19.97	19.97	19.88	19.88	6,521	-0.08(-0.39%)
Aug 04, 2006	20.44	20.53	19.78	19.96	56,517	-0.35(-1.70%)
Aug 03, 2006	19.93	20.30	19.93	20.30	8,694	+0.39(+1.94%)
Aug 02, 2006	19.89	20.08	19.89	19.91	205,635	+0.12(+0.60%)
Aug 01, 2006	19.97	19.97	19.63	19.80	223,460	-0.44(-2.16%)
Jul 31, 2006	20.24	20.31	20.23	20.23	13,042	+0.17(+0.85%)
Jul 28, 2006	19.67	20.09	19.67	20.06	60,429	+0.53(+2.71%)
Jul 27, 2006	19.68	19.68	19.46	19.53	714,508	+0.08(+0.43%)
Jul 26, 2006	19.05	19.63	19.05	19.45	286,716	+0.21(+1.08%)
Jul 25, 2006	19.05	19.33	19.05	19.24	45,431	+0.31(+1.63%)
Jul 24, 2006	18.75	19.08	18.75	18.94	14,998	+0.44(+2.39%)
Jul 21, 2006	18.81	18.85	18.49	18.49	4,782	-1.15(-5.83%)
Jul 20, 2006	20.26	20.26	19.63	19.64	47,387	-0.55(-2.71%)
Jul 19, 2006	20.11	20.40	20.00	20.19	53,908	+0.27(+1.34%)
Jul 18, 2006	19.87	19.98	19.67	19.92	7,608	-0.04(-0.21%)
Jul 17, 2006	19.96	19.96	19.96	19.96	217	-0.03(-0.14%)
Jul 14, 2006	20.03	20.03	19.77	19.99	10,868	-0.01(-0.07%)
Jul 13, 2006	19.92	20.43	19.92	20.00	23,476	-0.21(-1.05%)
Jul 12, 2006	20.66	20.66	20.21	20.21	2,391	-0.58(-2.79%)
Jul 11, 2006	20.33	20.79	20.26	20.79	439,095	+0.46(+2.29%)
Jul 10, 2006	20.98	20.98	20.30	20.33	26,954	-0.44(-2.13%)
Jul 07, 2006	20.77	20.93	20.77	20.77	3,043	-0.46(-2.19%)
Jul 06, 2006	21.32	21.32	21.24	21.24	434	-0.12(-0.58%)
Jul 05, 2006	21.39	21.46	21.32	21.36	29,780	-0.47(-2.17%)
Jul 03, 2006	21.70	21.83	21.70	21.83	43,909	+0.29(+1.37%)
Jun 30, 2006	21.38	21.55	21.35	21.54	174,986	+0.36(+1.69%)
Jun 29, 2006	21.00	21.18	20.97	21.18	618,211	+0.39(+1.88%)
Jun 28, 2006	20.70	20.81	20.50	20.79	460,180	-0.15(-0.70%)
Jun 27, 2006	21.04	21.07	20.94	20.94	8,477	-0.53(-2.49%)
Jun 26, 2006	21.49	21.49	21.47	21.47	8,260	+0.13(+0.60%)
Jun 23, 2006	21.34	21.34	21.34	21.34	0	+0.00(+0.00%)
Jun 22, 2006	21.53	21.53	21.34	21.34	51,735	-0.49(-2.23%)
Jun 21, 2006	21.64	21.83	21.64	21.83	21,737	+0.58(+2.75%)
Jun 20, 2006	21.15	21.52	21.15	21.24	49,343	-0.17(-0.77%)
Jun 19, 2006	21.55	21.72	21.41	21.41	28,910	-0.36(-1.65%)
Jun 16, 2006	21.58	21.78	21.58	21.77	26,954	-0.10(-0.46%)
Jun 15, 2006	21.27	21.87	21.27	21.87	50,430	+0.90(+4.28%)
Jun 14, 2006	21.06	21.23	20.83	20.97	395,838	+0.06(+0.26%)
Jun 13, 2006	21.16	21.35	20.80	20.92	324,756	-0.12(-0.55%)
Jun 12, 2006	21.45	21.64	20.99	21.03	371,926	-0.66(-3.05%)
Jun 09, 2006	21.99	22.17	21.70	21.70	20,433	-0.02(-0.08%)
Jun 08, 2006	21.60	21.76	21.16	21.71	280,847	-0.13(-0.61%)
Jun 07, 2006	22.27	22.27	21.85	21.85	18,042	-0.44(-1.98%)
Jun 06, 2006	22.44	22.44	22.29	22.29	9,564	-0.29(-1.28%)
Jun 05, 2006	23.20	23.20	22.58	22.58	30,432	-0.71(-3.06%)
Jun 02, 2006	23.37	23.40	23.18	23.29	15,868	-0.06(-0.28%)

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.