Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.61	23.02	22.61	22.83	32,039	+0.07(+0.32%)
Aug 30, 2006	22.96	23.05	22.75	22.76	50,385	+0.16(+0.72%)
Aug 29, 2006	22.07	22.64	22.00	22.60	31,529	+0.38(+1.70%)
Aug 28, 2006	22.48	22.52	21.97	22.22	29,334	-0.11(-0.50%)
Aug 25, 2006	21.95	22.46	21.95	22.33	50,717	+0.35(+1.59%)
Aug 24, 2006	22.01	22.28	21.89	21.98	26,569	-0.03(-0.15%)
Aug 23, 2006	22.56	22.81	22.02	22.02	18,197	-0.38(-1.69%)
Aug 22, 2006	22.03	22.49	22.03	22.39	25,767	+0.38(+1.74%)
Aug 21, 2006	22.38	22.64	22.00	22.01	26,284	-0.50(-2.20%)
Aug 18, 2006	23.04	23.04	22.42	22.51	27,806	-0.42(-1.82%)
Aug 17, 2006	22.74	23.01	22.69	22.92	73,716	-0.10(-0.42%)
Aug 16, 2006	22.37	23.02	22.20	23.02	54,413	+0.79(+3.55%)
Aug 15, 2006	22.16	22.37	22.07	22.23	48,371	+0.36(+1.65%)
Aug 14, 2006	22.07	22.20	21.80	21.87	14,896	+0.02(+0.08%)
Aug 11, 2006	22.15	22.15	21.76	21.85	11,307	-0.36(-1.60%)
Aug 10, 2006	21.86	22.25	21.86	22.21	8,789	+0.30(+1.39%)
Aug 09, 2006	22.20	22.20	21.73	21.90	30,953	-0.16(-0.72%)
Aug 08, 2006	22.31	22.52	21.98	22.06	24,898	-0.25(-1.14%)
Aug 07, 2006	22.14	22.31	22.07	22.31	9,568	-0.16(-0.70%)
Aug 04, 2006	22.73	23.13	22.11	22.47	19,093	-0.13(-0.57%)
Aug 03, 2006	22.35	22.61	22.16	22.60	28,654	+0.03(+0.12%)
Aug 02, 2006	23.10	23.10	22.43	22.57	17,442	-0.32(-1.38%)
Aug 01, 2006	22.91	22.91	22.60	22.89	31,742	-0.21(-0.93%)
Jul 31, 2006	22.69	23.10	22.69	23.10	67,340	+0.16(+0.69%)
Jul 28, 2006	22.57	22.99	22.25	22.95	86,566	+0.60(+2.70%)
Jul 27, 2006	22.71	22.77	22.26	22.34	48,181	-0.29(-1.27%)
Jul 26, 2006	22.12	22.71	22.12	22.63	138,369	+0.35(+1.57%)
Jul 25, 2006	22.29	22.47	22.13	22.28	56,521	-0.15(-0.65%)
Jul 24, 2006	21.84	22.44	21.66	22.43	72,988	+0.70(+3.24%)
Jul 21, 2006	21.85	21.85	21.14	21.72	59,503	-0.21(-0.98%)
Jul 20, 2006	22.06	22.11	21.94	21.94	31,576	-0.15(-0.66%)
Jul 19, 2006	21.87	22.18	21.73	22.08	61,982	+0.31(+1.42%)
Jul 18, 2006	21.36	21.79	21.35	21.77	17,622	+0.52(+2.47%)
Jul 17, 2006	20.87	21.27	20.80	21.25	50,717	+0.37(+1.78%)
Jul 14, 2006	21.28	21.28	20.83	20.88	211,337	-0.54(-2.50%)
Jul 13, 2006	21.65	21.74	21.30	21.41	118,669	-0.39(-1.81%)
Jul 12, 2006	21.38	21.99	21.23	21.81	109,934	-0.52(-2.35%)
Jul 11, 2006	22.53	22.55	22.28	22.33	25,254	-0.27(-1.20%)
Jul 10, 2006	22.70	22.87	22.60	22.60	20,928	+0.05(+0.20%)
Jul 07, 2006	22.27	22.87	22.27	22.56	48,362	-0.25(-1.09%)
Jul 06, 2006	22.68	22.84	22.68	22.80	45,528	+0.10(+0.45%)
Jul 05, 2006	22.40	22.70	22.37	22.70	33,213	+0.33(+1.46%)
Jul 03, 2006	22.36	22.38	22.09	22.38	7,249	-0.08(-0.35%)
Jun 30, 2006	22.27	22.47	21.87	22.46	230,991	+0.20(+0.89%)
Jun 29, 2006	21.65	22.27	21.65	22.26	53,238	+0.74(+3.46%)
Jun 28, 2006	21.98	22.03	21.47	21.51	17,251	-0.24(-1.11%)
Jun 27, 2006	21.51	22.02	21.47	21.76	73,040	+0.35(+1.63%)
Jun 26, 2006	21.16	21.41	21.09	21.41	58,740	+0.25(+1.17%)
Jun 23, 2006	21.31	21.33	21.16	21.16	25,155	-0.25(-1.16%)
Jun 22, 2006	21.89	21.89	21.29	21.41	52,514	-0.37(-1.71%)
Jun 21, 2006	21.44	21.89	21.44	21.78	32,889	+0.30(+1.39%)
Jun 20, 2006	21.53	21.66	21.47	21.48	23,316	-0.12(-0.57%)
Jun 19, 2006	21.68	21.85	21.53	21.60	40,544	-0.16(-0.75%)
Jun 16, 2006	21.84	21.98	21.66	21.77	180,490	-0.17(-0.80%)
Jun 15, 2006	21.72	21.96	21.54	21.94	16,243	+0.39(+1.80%)
Jun 14, 2006	21.52	21.66	21.01	21.55	27,758	-0.12(-0.55%)
Jun 13, 2006	22.03	22.03	21.50	21.67	28,922	-0.08(-0.36%)
Jun 12, 2006	22.42	22.42	21.73	21.75	43,201	-0.55(-2.48%)
Jun 09, 2006	22.34	22.40	22.16	22.30	26,481	+0.10(+0.46%)
Jun 08, 2006	21.71	22.25	21.70	22.20	42,271	+0.45(+2.07%)
Jun 07, 2006	22.14	22.14	21.73	21.75	37,057	-0.23(-1.03%)
Jun 06, 2006	22.00	22.08	21.69	21.98	25,854	+0.00(+0.00%)
Jun 05, 2006	22.46	22.56	21.98	21.98	40,434	-0.64(-2.82%)
Jun 02, 2006	23.27	23.34	22.53	22.61	128,501	-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.