Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.83	21.14	20.83	21.13	190,147	+0.14(+0.67%)
Aug 30, 2006	20.82	21.10	20.82	20.99	216,485	+0.09(+0.42%)
Aug 29, 2006	21.04	21.07	20.82	20.90	315,579	-0.06(-0.31%)
Aug 28, 2006	20.97	21.02	20.92	20.97	143,912	+0.08(+0.36%)
Aug 25, 2006	21.08	21.08	20.85	20.89	181,787	-0.12(-0.56%)
Aug 24, 2006	21.22	21.23	20.91	21.01	189,059	-0.09(-0.42%)
Aug 23, 2006	21.37	21.37	20.86	21.10	216,926	-0.32(-1.50%)
Aug 22, 2006	21.48	21.63	21.33	21.42	245,252	-0.08(-0.35%)
Aug 21, 2006	21.69	21.70	21.49	21.49	172,635	-0.19(-0.89%)
Aug 18, 2006	21.69	21.93	21.64	21.69	601,835	+0.07(+0.32%)
Aug 17, 2006	21.65	21.74	21.49	21.62	255,220	+0.00(+0.00%)
Aug 16, 2006	21.45	21.62	21.22	21.62	332,578	+0.30(+1.43%)
Aug 15, 2006	21.16	21.39	21.05	21.31	399,085	+0.34(+1.64%)
Aug 14, 2006	20.80	21.11	20.80	20.97	188,606	+0.10(+0.48%)
Aug 11, 2006	20.69	20.90	20.69	20.87	317,030	+0.11(+0.54%)
Aug 10, 2006	20.78	20.83	20.68	20.76	398,342	+0.06(+0.28%)
Aug 09, 2006	21.22	21.24	20.70	20.70	345,326	-0.27(-1.31%)
Aug 08, 2006	21.07	21.16	20.89	20.97	224,824	+0.02(+0.08%)
Aug 07, 2006	21.02	21.08	20.85	20.96	479,668	-0.02(-0.11%)
Aug 04, 2006	21.01	21.22	20.93	20.98	409,373	+0.05(+0.25%)
Aug 03, 2006	20.84	20.99	20.76	20.93	389,820	+0.09(+0.42%)
Aug 02, 2006	21.02	21.02	20.75	20.84	305,563	+0.00(+0.00%)
Aug 01, 2006	21.06	21.09	20.55	20.84	353,004	-0.14(-0.67%)
Jul 31, 2006	21.23	21.23	20.93	20.98	421,833	-0.20(-0.94%)
Jul 28, 2006	21.07	21.39	21.07	21.18	678,887	+0.00(+0.00%)
Jul 27, 2006	21.23	21.34	21.15	21.18	618,644	+0.13(+0.61%)
Jul 26, 2006	20.93	21.23	20.75	21.05	519,743	+0.27(+1.29%)
Jul 25, 2006	20.28	21.09	20.28	20.78	1,649,760	+0.43(+2.10%)
Jul 24, 2006	20.19	20.67	20.05	20.35	846,317	+0.35(+1.75%)
Jul 21, 2006	19.81	20.00	19.38	20.00	838,378	+0.37(+1.88%)
Jul 20, 2006	19.85	19.85	19.57	19.64	406,182	-0.04(-0.21%)
Jul 19, 2006	19.40	19.74	19.34	19.68	508,474	+0.36(+1.88%)
Jul 18, 2006	18.92	19.43	18.91	19.31	409,111	+0.49(+2.61%)
Jul 17, 2006	18.70	18.93	18.64	18.82	233,376	+0.09(+0.47%)
Jul 14, 2006	18.97	18.97	18.71	18.74	191,805	-0.10(-0.53%)
Jul 13, 2006	18.92	18.92	18.71	18.83	281,313	-0.06(-0.31%)
Jul 12, 2006	19.09	19.14	18.89	18.89	140,084	-0.13(-0.71%)
Jul 11, 2006	19.12	19.12	18.88	19.03	151,766	-0.04(-0.18%)
Jul 10, 2006	19.13	19.29	19.00	19.06	256,138	+0.04(+0.18%)
Jul 07, 2006	19.16	19.27	18.96	19.03	452,561	-0.10(-0.52%)
Jul 06, 2006	19.19	19.31	19.09	19.13	418,665	+0.02(+0.09%)
Jul 05, 2006	19.47	19.47	19.04	19.11	492,132	-0.29(-1.48%)
Jul 03, 2006	19.13	19.40	19.02	19.40	300,876	+0.19(+1.00%)
Jun 30, 2006	19.23	19.25	19.07	19.20	878,250	+0.03(+0.15%)
Jun 29, 2006	18.97	19.24	18.78	19.17	430,236	+0.21(+1.11%)
Jun 28, 2006	18.94	19.13	18.88	18.96	553,144	+0.00(+0.00%)
Jun 27, 2006	19.14	19.28	18.87	18.96	187,061	-0.25(-1.31%)
Jun 26, 2006	18.98	19.27	18.98	19.21	150,369	+0.19(+1.01%)
Jun 23, 2006	19.18	19.18	19.00	19.02	202,758	-0.12(-0.64%)
Jun 22, 2006	19.00	19.19	19.00	19.14	373,789	+0.06(+0.34%)
Jun 21, 2006	18.91	19.20	18.91	19.08	224,013	+0.12(+0.65%)
Jun 20, 2006	19.12	19.20	18.95	18.96	170,023	-0.13(-0.70%)
Jun 19, 2006	19.37	19.51	19.07	19.09	182,550	-0.29(-1.51%)
Jun 16, 2006	19.48	19.68	19.33	19.38	211,758	-0.17(-0.87%)
Jun 15, 2006	19.08	19.63	19.08	19.55	339,194	+0.46(+2.42%)
Jun 14, 2006	19.29	19.50	19.06	19.09	313,111	-0.16(-0.82%)
Jun 13, 2006	19.52	19.79	19.24	19.25	380,161	-0.38(-1.94%)
Jun 12, 2006	19.84	19.87	19.54	19.63	348,230	-0.23(-1.18%)
Jun 09, 2006	19.76	19.88	19.50	19.86	631,040	+0.18(+0.92%)
Jun 08, 2006	19.63	19.76	19.55	19.68	433,213	-0.01(-0.03%)
Jun 07, 2006	19.38	19.74	19.30	19.69	543,824	+0.33(+1.69%)
Jun 06, 2006	19.46	19.51	19.21	19.36	304,285	-0.11(-0.57%)
Jun 05, 2006	19.54	19.57	19.33	19.47	497,805	-0.08(-0.39%)
Jun 02, 2006	19.47	19.58	19.41	19.55	290,224	+0.16(+0.81%)

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.