Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.94	21.22	20.84	21.07	128,514	+0.13(+0.64%)
Aug 30, 2006	21.07	21.26	20.83	20.94	118,708	-0.01(-0.05%)
Aug 29, 2006	20.66	21.04	20.59	20.95	210,713	+0.25(+1.23%)
Aug 28, 2006	20.30	20.79	20.25	20.69	218,432	+0.43(+2.11%)
Aug 25, 2006	20.61	20.61	20.13	20.27	167,945	-0.33(-1.58%)
Aug 24, 2006	20.68	20.84	20.25	20.59	144,578	+0.03(+0.14%)
Aug 23, 2006	21.24	21.24	20.44	20.56	116,414	-0.65(-3.05%)
Aug 22, 2006	21.23	21.40	21.04	21.21	72,393	-0.04(-0.18%)
Aug 21, 2006	21.34	21.42	21.01	21.25	108,277	-0.29(-1.36%)
Aug 18, 2006	21.79	21.79	21.43	21.54	211,339	-0.17(-0.77%)
Aug 17, 2006	21.85	22.05	21.61	21.71	174,621	-0.26(-1.18%)
Aug 16, 2006	21.65	22.02	21.65	21.97	124,550	+0.44(+2.03%)
Aug 15, 2006	21.26	21.63	21.26	21.53	82,199	+0.51(+2.42%)
Aug 14, 2006	20.99	21.64	20.95	21.02	107,860	+0.16(+0.78%)
Aug 11, 2006	21.11	21.16	20.78	20.86	110,572	-0.35(-1.65%)
Aug 10, 2006	21.07	21.39	20.87	21.21	298,337	+0.02(+0.11%)
Aug 09, 2006	21.29	21.58	21.09	21.19	165,024	-0.15(-0.70%)
Aug 08, 2006	22.05	22.11	21.16	21.33	249,309	-0.62(-2.82%)
Aug 07, 2006	22.14	22.14	21.70	21.95	128,723	-0.28(-1.27%)
Aug 04, 2006	22.70	22.77	21.91	22.24	201,951	-0.24(-1.09%)
Aug 03, 2006	22.22	22.56	21.93	22.48	485,267	+0.00(+0.00%)
Aug 02, 2006	22.72	22.92	22.20	22.48	211,756	-0.12(-0.53%)
Aug 01, 2006	22.88	22.89	22.37	22.60	261,827	-0.40(-1.75%)
Jul 31, 2006	23.18	23.22	22.68	23.00	222,605	-0.29(-1.26%)
Jul 28, 2006	22.61	23.53	22.55	23.30	351,119	+0.80(+3.56%)
Jul 27, 2006	23.77	24.37	22.25	22.49	718,721	+0.47(+2.13%)
Jul 26, 2006	21.88	22.21	21.44	22.02	304,178	+0.13(+0.59%)
Jul 25, 2006	21.43	22.02	21.29	21.90	170,239	+0.43(+2.01%)
Jul 24, 2006	20.81	21.50	20.80	21.46	270,798	+0.76(+3.66%)
Jul 21, 2006	20.90	20.97	20.48	20.71	153,549	-0.31(-1.46%)
Jul 20, 2006	21.64	21.73	20.92	21.01	147,708	-0.58(-2.71%)
Jul 19, 2006	20.93	21.69	20.77	21.60	182,548	+0.71(+3.42%)
Jul 18, 2006	20.40	20.90	20.40	20.88	330,674	+0.55(+2.71%)
Jul 17, 2006	20.49	20.59	20.13	20.33	750,223	-0.25(-1.23%)
Jul 14, 2006	21.33	21.40	20.29	20.59	223,022	-0.82(-3.83%)
Jul 13, 2006	22.11	22.11	21.25	21.41	260,366	-0.79(-3.54%)
Jul 12, 2006	22.38	22.50	22.14	22.19	260,366	-0.24(-1.07%)
Jul 11, 2006	21.96	22.46	21.62	22.43	203,203	+0.41(+1.85%)
Jul 10, 2006	22.10	22.37	21.93	22.02	234,914	-0.07(-0.33%)
Jul 07, 2006	22.91	22.98	22.06	22.10	175,038	-0.84(-3.68%)
Jul 06, 2006	22.50	23.20	22.48	22.94	151,672	+0.51(+2.29%)
Jul 05, 2006	22.96	22.96	22.21	22.43	225,526	-0.66(-2.84%)
Jul 03, 2006	23.18	23.25	22.83	23.08	105,356	+0.08(+0.33%)
Jun 30, 2006	22.86	23.06	22.52	23.01	236,374	+0.31(+1.37%)
Jun 29, 2006	22.02	22.74	21.86	22.70	323,998	+0.72(+3.29%)
Jun 28, 2006	21.85	22.19	21.61	21.97	199,239	+0.20(+0.90%)
Jun 27, 2006	22.03	22.25	21.73	21.78	257,654	-0.23(-1.02%)
Jun 26, 2006	21.80	22.05	21.72	22.00	210,505	+0.26(+1.21%)
Jun 23, 2006	21.57	21.84	21.41	21.74	231,993	-0.10(-0.44%)
Jun 22, 2006	21.98	22.14	21.45	21.83	247,640	-0.29(-1.30%)
Jun 21, 2006	21.62	22.30	21.52	22.12	389,924	+0.85(+3.99%)
Jun 20, 2006	21.52	21.55	21.09	21.27	325,041	-0.27(-1.27%)
Jun 19, 2006	22.12	22.26	21.21	21.55	204,663	-0.38(-1.73%)
Jun 16, 2006	21.83	22.38	21.61	21.92	601,889	+0.09(+0.42%)
Jun 15, 2006	21.28	21.95	21.09	21.83	359,673	+0.62(+2.94%)
Jun 14, 2006	21.07	21.57	21.07	21.21	199,656	+0.02(+0.09%)
Jun 13, 2006	21.34	21.65	21.01	21.19	275,805	-0.32(-1.47%)
Jun 12, 2006	22.27	22.27	21.46	21.51	195,692	-0.76(-3.42%)
Jun 09, 2006	22.62	22.74	22.01	22.27	149,585	-0.28(-1.25%)
Jun 08, 2006	23.00	23.00	21.57	22.55	328,796	-0.45(-1.94%)
Jun 07, 2006	22.83	23.30	22.67	23.00	308,351	+0.13(+0.57%)
Jun 06, 2006	23.09	23.27	22.42	22.87	413,708	-0.10(-0.44%)
Jun 05, 2006	23.27	23.41	22.86	22.97	419,340	-0.37(-1.60%)
Jun 02, 2006	23.37	23.53	22.87	23.34	393,471	+0.12(+0.50%)

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.