Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.97	23.09	22.62	22.64	104,367	-0.31(-1.35%)
Aug 30, 2006	23.22	23.22	22.66	22.95	100,689	-0.19(-0.82%)
Aug 29, 2006	21.93	23.44	21.93	23.14	473,580	+1.22(+5.57%)
Aug 28, 2006	21.09	22.00	21.07	21.92	229,659	+0.80(+3.79%)
Aug 25, 2006	21.24	21.50	20.98	21.12	95,644	-0.26(-1.22%)
Aug 24, 2006	20.87	21.54	20.81	21.38	99,437	+0.61(+2.94%)
Aug 23, 2006	21.80	22.12	20.56	20.77	141,797	-0.93(-4.29%)
Aug 22, 2006	21.33	21.79	21.18	21.70	87,199	+0.51(+2.41%)
Aug 21, 2006	21.60	21.64	21.08	21.19	102,113	-0.59(-2.71%)
Aug 18, 2006	22.09	22.09	21.46	21.78	107,211	-0.20(-0.91%)
Aug 17, 2006	21.49	22.19	21.47	21.98	82,534	+0.47(+2.19%)
Aug 16, 2006	20.96	21.55	20.90	21.51	107,205	+0.65(+3.12%)
Aug 15, 2006	20.30	20.90	20.07	20.86	142,119	+0.62(+3.06%)
Aug 14, 2006	20.27	20.91	20.19	20.24	53,791	+0.04(+0.20%)
Aug 11, 2006	20.70	20.70	19.80	20.20	84,833	-0.50(-2.42%)
Aug 10, 2006	20.15	20.83	20.06	20.70	69,508	+0.43(+2.12%)
Aug 09, 2006	20.81	20.85	20.13	20.27	159,068	-0.37(-1.79%)
Aug 08, 2006	20.85	21.29	20.50	20.64	193,351	-0.29(-1.39%)
Aug 07, 2006	21.45	21.90	20.70	20.93	208,398	-0.89(-4.08%)
Aug 04, 2006	22.37	22.40	21.50	21.82	165,363	-0.30(-1.36%)
Aug 03, 2006	21.64	22.47	21.55	22.12	117,441	+0.30(+1.37%)
Aug 02, 2006	21.52	22.41	21.52	21.82	125,234	+0.44(+2.06%)
Aug 01, 2006	21.89	21.91	21.10	21.38	166,960	-0.58(-2.64%)
Jul 31, 2006	21.65	22.07	21.55	21.96	73,756	+0.18(+0.83%)
Jul 28, 2006	21.35	22.00	21.22	21.78	230,099	+0.59(+2.78%)
Jul 27, 2006	21.80	22.17	20.78	21.19	158,820	-0.70(-3.20%)
Jul 26, 2006	21.83	22.17	21.55	21.89	151,582	-0.05(-0.23%)
Jul 25, 2006	21.41	22.18	21.34	21.94	148,769	+0.57(+2.67%)
Jul 24, 2006	20.93	21.69	20.94	21.37	136,635	+0.44(+2.10%)
Jul 21, 2006	21.53	21.53	20.66	20.93	183,249	-0.60(-2.79%)
Jul 20, 2006	22.25	22.47	21.44	21.53	116,134	-0.74(-3.32%)
Jul 19, 2006	20.94	22.59	20.94	22.27	226,402	+1.30(+6.20%)
Jul 18, 2006	20.77	21.20	20.49	20.97	126,816	+0.11(+0.53%)
Jul 17, 2006	21.04	21.59	20.72	20.86	204,640	-0.59(-2.75%)
Jul 14, 2006	22.07	22.21	21.07	21.45	176,245	-0.69(-3.12%)
Jul 13, 2006	22.65	22.66	22.00	22.14	194,154	-0.72(-3.15%)
Jul 12, 2006	23.25	23.38	22.77	22.86	119,773	-0.48(-2.06%)
Jul 11, 2006	23.19	23.35	22.69	23.34	190,097	+0.06(+0.26%)
Jul 10, 2006	24.29	24.29	23.15	23.28	165,381	-0.92(-3.80%)
Jul 07, 2006	24.22	24.63	24.03	24.20	162,319	-0.14(-0.58%)
Jul 06, 2006	24.21	24.37	24.02	24.34	128,762	+0.14(+0.58%)
Jul 05, 2006	24.01	24.33	23.98	24.20	292,412	-0.06(-0.25%)
Jul 03, 2006	23.89	24.27	23.72	24.26	90,750	+0.20(+0.83%)
Jun 30, 2006	23.61	24.17	23.42	24.06	392,872	+0.62(+2.65%)
Jun 29, 2006	22.21	23.62	22.21	23.44	182,800	+1.30(+5.87%)
Jun 28, 2006	22.50	22.50	22.00	22.14	97,293	-0.29(-1.29%)
Jun 27, 2006	22.69	23.04	22.38	22.43	194,061	-0.32(-1.41%)
Jun 26, 2006	22.31	22.75	22.18	22.75	144,500	+0.40(+1.79%)
Jun 23, 2006	22.28	22.42	22.12	22.35	163,688	+0.06(+0.27%)
Jun 22, 2006	22.13	22.41	22.07	22.29	182,127	+0.04(+0.18%)
Jun 21, 2006	21.60	22.41	21.50	22.25	317,399	+0.55(+2.53%)
Jun 20, 2006	21.62	22.03	21.25	21.70	215,737	+0.09(+0.42%)
Jun 19, 2006	22.02	22.22	21.34	21.61	131,239	-0.35(-1.59%)
Jun 16, 2006	22.59	22.64	21.80	21.96	448,094	-0.68(-3.00%)
Jun 15, 2006	22.12	23.17	21.95	22.64	229,757	+0.61(+2.77%)
Jun 14, 2006	21.40	22.20	21.27	22.03	117,495	+0.64(+2.99%)
Jun 13, 2006	21.53	22.10	21.28	21.39	140,067	-0.27(-1.25%)
Jun 12, 2006	22.23	22.23	21.46	21.66	128,979	-0.54(-2.45%)
Jun 09, 2006	22.84	23.09	22.12	22.20	205,570	-0.62(-2.74%)
Jun 08, 2006	21.74	22.91	21.73	22.83	420,582	+0.95(+4.34%)
Jun 07, 2006	21.04	22.09	21.04	21.88	302,291	+0.84(+3.99%)
Jun 06, 2006	22.00	22.00	20.81	21.04	252,393	-0.80(-3.66%)
Jun 05, 2006	22.45	22.78	21.82	21.84	210,699	-0.70(-3.11%)
Jun 02, 2006	22.68	22.94	22.41	22.54	245,565	+0.18(+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.