Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.71	22.74	22.65	22.73	238,416	+0.06(+0.27%)
Aug 30, 2006	22.64	22.78	22.61	22.67	166,763	-0.02(-0.08%)
Aug 29, 2006	22.70	22.79	22.66	22.69	244,600	+0.01(+0.06%)
Aug 28, 2006	22.60	22.74	22.60	22.68	170,388	-0.03(-0.14%)
Aug 25, 2006	22.58	22.84	22.58	22.71	135,202	+0.09(+0.41%)
Aug 24, 2006	22.79	22.79	22.59	22.62	190,434	-0.12(-0.52%)
Aug 23, 2006	22.84	22.93	22.73	22.73	220,076	-0.21(-0.90%)
Aug 22, 2006	23.15	23.22	22.93	22.94	240,762	-0.20(-0.87%)
Aug 21, 2006	22.70	23.16	22.70	23.14	369,567	+0.45(+1.96%)
Aug 18, 2006	22.70	22.76	22.60	22.70	197,258	+0.09(+0.39%)
Aug 17, 2006	22.51	22.79	22.51	22.61	509,034	+0.08(+0.33%)
Aug 16, 2006	22.13	22.53	22.09	22.53	418,828	+0.51(+2.30%)
Aug 15, 2006	22.18	22.22	21.98	22.03	202,803	+0.08(+0.36%)
Aug 14, 2006	22.20	22.20	21.82	21.95	233,085	-0.16(-0.74%)
Aug 11, 2006	22.32	22.32	21.88	22.11	331,181	-0.09(-0.42%)
Aug 10, 2006	22.41	22.58	22.18	22.20	352,506	-0.21(-0.94%)
Aug 09, 2006	22.63	22.64	22.37	22.41	279,574	-0.05(-0.21%)
Aug 08, 2006	22.37	22.60	22.36	22.46	195,552	-0.00(-0.02%)
Aug 07, 2006	22.58	22.67	22.44	22.47	191,714	-0.11(-0.50%)
Aug 04, 2006	22.51	22.60	22.42	22.58	223,488	+0.14(+0.63%)
Aug 03, 2006	22.16	22.46	22.13	22.44	277,015	+0.21(+0.95%)
Aug 02, 2006	22.36	22.41	22.11	22.23	352,506	-0.54(-2.39%)
Aug 01, 2006	22.58	22.88	22.51	22.77	513,939	+0.19(+0.85%)
Jul 31, 2006	22.56	22.64	22.29	22.58	660,230	+0.87(+4.00%)
Jul 28, 2006	21.67	21.73	21.57	21.71	179,345	+0.07(+0.30%)
Jul 27, 2006	21.76	21.90	21.52	21.65	223,275	-0.04(-0.19%)
Jul 26, 2006	21.48	21.69	21.48	21.69	313,694	+0.21(+0.98%)
Jul 25, 2006	21.43	21.61	21.36	21.48	235,857	+0.12(+0.57%)
Jul 24, 2006	21.21	21.52	21.20	21.35	268,911	+0.16(+0.75%)
Jul 21, 2006	21.20	21.22	21.06	21.20	207,921	+0.04(+0.18%)
Jul 20, 2006	21.05	21.22	21.01	21.16	289,810	+0.15(+0.71%)
Jul 19, 2006	20.91	21.03	20.80	21.01	255,050	+0.35(+1.68%)
Jul 18, 2006	20.68	20.82	20.61	20.66	153,328	-0.02(-0.09%)
Jul 17, 2006	20.73	20.73	20.60	20.68	183,823	-0.00(-0.02%)
Jul 14, 2006	20.62	20.73	20.59	20.68	138,401	+0.07(+0.34%)
Jul 13, 2006	20.68	20.68	20.56	20.61	136,268	-0.04(-0.20%)
Jul 12, 2006	20.63	20.68	20.55	20.66	165,910	+0.01(+0.07%)
Jul 11, 2006	20.56	20.68	20.53	20.64	188,941	+0.18(+0.89%)
Jul 10, 2006	20.40	20.48	20.37	20.46	203,016	+0.09(+0.44%)
Jul 07, 2006	20.44	20.51	20.37	20.37	203,869	-0.04(-0.21%)
Jul 06, 2006	20.45	20.48	20.34	20.41	206,215	-0.02(-0.11%)
Jul 05, 2006	20.49	20.51	20.29	20.44	181,264	-0.03(-0.16%)
Jul 03, 2006	20.47	20.48	20.39	20.47	76,771	+0.05(+0.23%)
Jun 30, 2006	20.45	20.52	20.33	20.42	192,993	-0.09(-0.46%)
Jun 29, 2006	20.47	20.57	20.44	20.52	194,486	+0.07(+0.32%)
Jun 28, 2006	20.52	20.54	20.39	20.45	219,437	+0.07(+0.37%)
Jun 27, 2006	20.41	20.45	20.25	20.37	198,325	-0.04(-0.21%)
Jun 26, 2006	20.21	20.42	20.21	20.42	260,168	+0.21(+1.02%)
Jun 23, 2006	20.12	20.25	20.08	20.21	248,866	+0.02(+0.12%)
Jun 22, 2006	20.22	20.23	20.03	20.19	268,911	+0.02(+0.09%)
Jun 21, 2006	20.16	20.30	20.15	20.17	281,067	-0.00(-0.02%)
Jun 20, 2006	20.28	20.33	20.13	20.17	256,329	-0.02(-0.09%)
Jun 19, 2006	20.87	20.87	20.16	20.19	303,458	-0.62(-3.00%)
Jun 16, 2006	20.28	20.89	20.25	20.82	650,847	+0.47(+2.33%)
Jun 15, 2006	20.02	20.34	20.01	20.34	213,679	+0.34(+1.71%)
Jun 14, 2006	20.00	20.09	19.93	20.00	185,743	+0.04(+0.21%)
Jun 13, 2006	20.19	20.19	19.81	19.96	346,962	-0.23(-1.12%)
Jun 12, 2006	20.52	20.52	20.16	20.18	195,126	-0.16(-0.78%)
Jun 09, 2006	20.31	20.45	20.26	20.34	159,086	+0.03(+0.16%)
Jun 08, 2006	20.42	20.45	20.05	20.31	300,899	-0.13(-0.64%)
Jun 07, 2006	20.54	20.63	20.44	20.44	188,728	-0.17(-0.82%)
Jun 06, 2006	20.47	20.70	20.44	20.61	230,313	+0.07(+0.37%)
Jun 05, 2006	20.96	21.01	20.49	20.53	296,421	-0.33(-1.60%)
Jun 02, 2006	20.63	20.96	20.59	20.87	363,382	+0.29(+1.39%)

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.