Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.97	23.15	22.67	22.76	345,720	-0.12(-0.52%)
Aug 30, 2006	22.89	23.06	22.88	22.88	260,210	-0.04(-0.17%)
Aug 29, 2006	22.64	23.09	22.54	22.92	254,130	+0.30(+1.34%)
Aug 28, 2006	22.52	22.66	22.39	22.62	266,505	+0.07(+0.32%)
Aug 25, 2006	22.50	22.86	22.43	22.55	254,177	+0.01(+0.05%)
Aug 24, 2006	21.88	22.60	21.86	22.53	391,486	+0.68(+3.11%)
Aug 23, 2006	22.04	22.20	21.76	21.85	267,812	-0.19(-0.87%)
Aug 22, 2006	21.50	22.11	21.48	22.04	446,842	+0.46(+2.11%)
Aug 21, 2006	21.65	21.66	21.29	21.59	175,658	-0.19(-0.88%)
Aug 18, 2006	21.54	21.85	21.53	21.78	182,913	+0.16(+0.73%)
Aug 17, 2006	21.73	21.77	21.48	21.62	166,016	-0.06(-0.29%)
Aug 16, 2006	21.58	21.75	21.45	21.68	198,749	+0.28(+1.29%)
Aug 15, 2006	21.09	21.50	21.09	21.41	344,360	+0.28(+1.33%)
Aug 14, 2006	20.98	21.31	20.91	21.13	285,629	+0.25(+1.19%)
Aug 11, 2006	21.01	21.10	20.68	20.88	229,269	-0.10(-0.46%)
Aug 10, 2006	20.75	21.09	20.28	20.98	249,924	+0.16(+0.76%)
Aug 09, 2006	21.17	21.35	20.77	20.82	427,905	-0.04(-0.22%)
Aug 08, 2006	20.99	21.53	20.85	20.86	497,061	-0.13(-0.62%)
Aug 07, 2006	21.21	21.27	20.87	20.99	311,705	-0.32(-1.50%)
Aug 04, 2006	21.85	21.90	21.08	21.31	450,756	-0.38(-1.76%)
Aug 03, 2006	21.87	21.93	21.63	21.70	338,100	-0.25(-1.13%)
Aug 02, 2006	22.26	22.26	21.61	21.94	845,946	+0.48(+2.25%)
Aug 01, 2006	22.51	22.83	21.38	21.46	1,053,670	+0.02(+0.10%)
Jul 31, 2006	21.32	21.58	20.81	21.44	636,712	+0.07(+0.34%)
Jul 28, 2006	21.10	21.49	20.91	21.36	467,936	+0.71(+3.46%)
Jul 27, 2006	20.94	21.09	20.53	20.65	259,436	-0.17(-0.81%)
Jul 26, 2006	20.42	20.91	20.05	20.82	270,317	+0.29(+1.40%)
Jul 25, 2006	20.20	20.72	20.20	20.53	299,405	+0.30(+1.47%)
Jul 24, 2006	19.72	20.40	19.72	20.23	344,838	+0.69(+3.54%)
Jul 21, 2006	19.73	19.86	19.35	19.54	628,166	-0.30(-1.53%)
Jul 20, 2006	20.37	20.53	19.74	19.84	294,934	-0.54(-2.65%)
Jul 19, 2006	20.25	20.53	20.08	20.39	327,273	+0.19(+0.95%)
Jul 18, 2006	20.59	20.60	19.93	20.19	329,970	-0.33(-1.62%)
Jul 17, 2006	20.37	20.90	20.36	20.53	269,786	+0.08(+0.38%)
Jul 14, 2006	20.98	20.98	20.33	20.45	462,966	-0.58(-2.76%)
Jul 13, 2006	21.23	21.25	20.53	21.03	346,684	+0.08(+0.40%)
Jul 12, 2006	21.29	21.42	20.86	20.94	334,265	-0.43(-2.03%)
Jul 11, 2006	21.17	21.49	21.16	21.38	162,025	+0.12(+0.58%)
Jul 10, 2006	20.98	21.25	20.98	21.25	99,573	+0.35(+1.67%)
Jul 07, 2006	21.14	21.26	20.80	20.90	149,708	-0.36(-1.69%)
Jul 06, 2006	21.35	21.66	21.16	21.26	151,196	-0.03(-0.16%)
Jul 05, 2006	21.16	21.36	20.84	21.30	397,974	-0.21(-0.97%)
Jul 03, 2006	21.26	21.50	21.09	21.50	82,462	+0.19(+0.87%)
Jun 30, 2006	21.48	21.70	21.21	21.32	278,400	-0.05(-0.24%)
Jun 29, 2006	21.11	21.51	21.11	21.37	204,800	+0.26(+1.23%)
Jun 28, 2006	21.11	21.32	20.71	21.11	309,894	+0.07(+0.35%)
Jun 27, 2006	21.38	21.71	20.89	21.04	395,545	-0.34(-1.60%)
Jun 26, 2006	21.13	21.68	21.09	21.38	182,266	+0.32(+1.50%)
Jun 23, 2006	21.09	21.39	20.95	21.07	272,865	-0.10(-0.45%)
Jun 22, 2006	21.18	21.23	21.04	21.16	305,438	-0.07(-0.34%)
Jun 21, 2006	21.12	21.36	21.02	21.23	310,200	+0.19(+0.88%)
Jun 20, 2006	21.07	21.31	20.76	21.05	275,009	+0.04(+0.19%)
Jun 19, 2006	21.13	21.35	20.58	21.01	320,630	-0.21(-0.98%)
Jun 16, 2006	20.76	21.35	20.57	21.22	710,817	+0.42(+2.03%)
Jun 15, 2006	20.22	21.06	20.16	20.80	344,489	+0.69(+3.41%)
Jun 14, 2006	20.25	20.45	19.72	20.11	347,110	+0.03(+0.14%)
Jun 13, 2006	20.06	20.42	19.86	20.08	330,970	-0.09(-0.45%)
Jun 12, 2006	20.40	20.48	19.96	20.17	213,165	-0.20(-0.99%)
Jun 09, 2006	21.11	21.20	20.26	20.37	141,716	-0.60(-2.84%)
Jun 08, 2006	20.84	21.11	20.61	20.97	347,278	+0.19(+0.89%)
Jun 07, 2006	20.50	20.93	20.32	20.78	324,376	+0.67(+3.33%)
Jun 06, 2006	20.23	20.55	19.73	20.11	179,066	-0.02(-0.08%)
Jun 05, 2006	20.42	20.66	20.11	20.13	209,609	-0.26(-1.30%)
Jun 02, 2006	20.35	20.81	20.02	20.40	281,141	+0.32(+1.57%)

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.