Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.87	21.90	21.37	21.43	27,413	-0.36(-1.65%)
Aug 30, 2006	21.63	21.87	21.59	21.79	24,367	+0.22(+1.02%)
Aug 29, 2006	20.89	21.59	20.84	21.57	26,397	+0.76(+3.65%)
Aug 28, 2006	20.44	20.81	20.44	20.81	14,721	+0.37(+1.79%)
Aug 25, 2006	20.47	20.47	20.32	20.44	8,376	-0.00(-0.02%)
Aug 24, 2006	20.49	20.49	20.35	20.45	15,483	-0.09(-0.44%)
Aug 23, 2006	20.72	20.72	20.47	20.54	10,152	-0.18(-0.87%)
Aug 22, 2006	20.60	20.72	20.51	20.72	7,868	+0.12(+0.57%)
Aug 21, 2006	20.51	20.60	20.44	20.60	12,183	+0.07(+0.36%)
Aug 18, 2006	20.60	20.62	20.34	20.53	14,721	-0.07(-0.36%)
Aug 17, 2006	20.49	20.60	20.40	20.60	15,990	+0.04(+0.21%)
Aug 16, 2006	20.53	20.68	20.49	20.56	19,798	+0.09(+0.44%)
Aug 15, 2006	20.31	20.48	20.25	20.47	22,082	+0.26(+1.27%)
Aug 14, 2006	19.98	20.55	19.98	20.21	28,936	+0.33(+1.67%)
Aug 11, 2006	19.97	19.97	19.54	19.88	37,312	-0.13(-0.63%)
Aug 10, 2006	20.07	20.15	19.90	20.01	38,581	-0.11(-0.53%)
Aug 09, 2006	20.05	20.19	19.84	20.11	29,443	+0.15(+0.77%)
Aug 08, 2006	20.22	20.29	19.93	19.96	44,673	-0.26(-1.29%)
Aug 07, 2006	20.27	20.27	20.09	20.22	38,073	-0.13(-0.62%)
Aug 04, 2006	20.79	20.96	20.25	20.34	35,281	-0.35(-1.71%)
Aug 03, 2006	20.62	20.73	20.59	20.70	37,058	+0.09(+0.46%)
Aug 02, 2006	20.98	21.07	20.53	20.60	40,104	-0.32(-1.54%)
Aug 01, 2006	21.20	21.37	20.82	20.93	57,364	-0.36(-1.70%)
Jul 31, 2006	21.22	21.47	21.22	21.29	40,104	+0.16(+0.76%)
Jul 28, 2006	21.16	21.39	21.10	21.13	46,957	+0.03(+0.13%)
Jul 27, 2006	21.43	21.45	21.08	21.10	25,890	-0.24(-1.13%)
Jul 26, 2006	21.27	21.45	21.24	21.34	13,198	+0.07(+0.31%)
Jul 25, 2006	21.25	21.47	21.12	21.27	31,220	-0.06(-0.28%)
Jul 24, 2006	20.79	21.33	20.86	21.33	19,036	+0.55(+2.65%)
Jul 21, 2006	20.97	20.97	20.53	20.78	22,082	-0.19(-0.90%)
Jul 20, 2006	21.12	21.19	20.92	20.97	18,275	-0.15(-0.69%)
Jul 19, 2006	20.63	21.13	20.68	21.12	30,966	+0.49(+2.37%)
Jul 18, 2006	20.29	20.63	20.11	20.63	28,936	+0.33(+1.65%)
Jul 17, 2006	20.41	20.45	20.21	20.29	25,128	-0.18(-0.87%)
Jul 14, 2006	20.84	20.84	20.45	20.47	28,682	-0.37(-1.78%)
Jul 13, 2006	21.50	21.50	20.80	20.84	39,342	-0.74(-3.43%)
Jul 12, 2006	21.56	21.69	21.55	21.58	24,621	-0.06(-0.27%)
Jul 11, 2006	21.57	21.64	21.22	21.64	20,559	+0.07(+0.35%)
Jul 10, 2006	21.06	21.63	21.06	21.57	23,859	+0.59(+2.82%)
Jul 07, 2006	21.33	21.41	20.92	20.98	14,214	-0.30(-1.39%)
Jul 06, 2006	20.87	21.27	20.87	21.27	30,205	+0.48(+2.33%)
Jul 05, 2006	20.80	20.84	20.61	20.79	26,651	-0.10(-0.49%)
Jul 03, 2006	20.59	20.89	20.56	20.89	14,975	+0.29(+1.42%)
Jun 30, 2006	20.76	20.76	20.45	20.60	46,449	-0.18(-0.85%)
Jun 29, 2006	20.49	20.96	20.49	20.77	49,749	+0.36(+1.78%)
Jun 28, 2006	20.01	20.41	20.01	20.41	19,036	+0.38(+1.91%)
Jun 27, 2006	20.27	20.78	20.03	20.03	42,642	-0.15(-0.72%)
Jun 26, 2006	20.01	20.21	20.01	20.18	26,397	+0.26(+1.31%)
Jun 23, 2006	19.77	19.97	19.72	19.92	35,789	+0.06(+0.32%)
Jun 22, 2006	19.90	19.90	19.60	19.85	53,049	-0.08(-0.41%)
Jun 21, 2006	20.07	20.11	19.92	19.93	85,031	-0.08(-0.39%)
Jun 20, 2006	20.09	20.25	20.01	20.01	31,728	-0.08(-0.39%)
Jun 19, 2006	20.47	20.51	20.09	20.09	31,981	-0.30(-1.45%)
Jun 16, 2006	20.41	20.53	20.29	20.39	145,949	-0.02(-0.10%)
Jun 15, 2006	20.27	20.50	20.23	20.41	34,520	+0.21(+1.05%)
Jun 14, 2006	20.48	20.49	19.97	20.20	55,333	-0.29(-1.42%)
Jun 13, 2006	20.68	20.74	20.41	20.49	43,150	-0.29(-1.40%)
Jun 12, 2006	21.39	21.39	20.78	20.78	31,220	-0.67(-3.14%)
Jun 09, 2006	21.55	21.68	21.44	21.45	18,275	-0.02(-0.07%)
Jun 08, 2006	21.09	21.47	20.61	21.47	37,312	+0.38(+1.81%)
Jun 07, 2006	20.74	21.25	20.74	21.09	36,550	+0.41(+1.98%)
Jun 06, 2006	20.42	20.70	20.41	20.68	51,018	+0.19(+0.92%)
Jun 05, 2006	21.25	21.25	20.43	20.49	82,746	-0.87(-4.06%)
Jun 02, 2006	21.73	21.85	21.31	21.35	27,920	-0.38(-1.76%)

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.