Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.70	20.35	19.70	20.13	47,100	+0.49(+2.49%)
Aug 30, 2006	19.50	19.90	19.50	19.64	41,600	+0.18(+0.92%)
Aug 29, 2006	19.60	19.84	19.20	19.46	56,000	-0.10(-0.51%)
Aug 28, 2006	19.69	19.72	19.47	19.56	37,700	-0.09(-0.46%)
Aug 25, 2006	19.70	19.70	19.13	19.65	24,700	-0.05(-0.25%)
Aug 24, 2006	19.65	19.73	19.21	19.70	32,300	+0.04(+0.20%)
Aug 23, 2006	19.75	19.97	19.57	19.66	26,800	-0.28(-1.40%)
Aug 22, 2006	19.90	20.12	19.62	19.94	16,600	-0.12(-0.60%)
Aug 21, 2006	20.54	20.54	19.91	20.06	27,200	-0.32(-1.57%)
Aug 18, 2006	19.86	20.40	19.66	20.38	52,400	+0.57(+2.88%)
Aug 17, 2006	19.72	20.37	19.40	19.81	46,700	-0.17(-0.85%)
Aug 16, 2006	19.29	20.01	18.90	19.98	44,100	+0.94(+4.94%)
Aug 15, 2006	19.50	19.61	18.52	19.04	52,300	-0.21(-1.09%)
Aug 14, 2006	19.55	19.60	19.14	19.25	45,300	-0.26(-1.33%)
Aug 11, 2006	19.95	19.99	19.45	19.51	30,900	-0.54(-2.69%)
Aug 10, 2006	19.58	20.15	19.32	20.05	39,300	+0.18(+0.91%)
Aug 09, 2006	20.50	20.60	19.80	19.87	47,800	-0.46(-2.26%)
Aug 08, 2006	20.84	21.10	20.15	20.33	52,500	-0.51(-2.45%)
Aug 07, 2006	20.00	21.10	20.00	20.84	84,800	+0.60(+2.96%)
Aug 04, 2006	20.77	21.00	20.10	20.24	56,100	-0.28(-1.36%)
Aug 03, 2006	20.01	20.93	19.63	20.52	79,900	+0.56(+2.81%)
Aug 02, 2006	19.85	20.01	19.70	19.96	44,500	+0.14(+0.71%)
Aug 01, 2006	19.96	20.00	19.60	19.82	21,300	-0.24(-1.20%)
Jul 31, 2006	19.51	20.14	19.35	20.06	42,000	+0.32(+1.62%)
Jul 28, 2006	19.15	19.92	19.14	19.74	45,200	+0.69(+3.62%)
Jul 27, 2006	19.75	20.10	19.02	19.05	36,500	-0.61(-3.10%)
Jul 26, 2006	19.60	20.01	19.09	19.66	32,700	-0.19(-0.96%)
Jul 25, 2006	19.67	20.21	19.56	19.85	43,800	+0.18(+0.92%)
Jul 24, 2006	18.90	19.93	18.95	19.67	66,800	+0.77(+4.07%)
Jul 21, 2006	19.10	19.53	18.75	18.90	60,900	-0.25(-1.31%)
Jul 20, 2006	19.27	19.45	18.93	19.15	55,900	-0.15(-0.78%)
Jul 19, 2006	19.04	19.98	19.03	19.30	81,500	+0.26(+1.37%)
Jul 18, 2006	18.35	19.13	18.35	19.04	43,000	+0.78(+4.27%)
Jul 17, 2006	18.50	18.55	18.25	18.26	26,700	-0.31(-1.67%)
Jul 14, 2006	18.26	18.69	18.25	18.57	73,700	+0.14(+0.76%)
Jul 13, 2006	18.85	18.85	18.38	18.43	48,900	-0.48(-2.54%)
Jul 12, 2006	19.55	19.61	18.91	18.91	34,100	-0.70(-3.57%)
Jul 11, 2006	19.33	19.61	19.00	19.61	43,000	+0.24(+1.24%)
Jul 10, 2006	19.35	19.77	19.28	19.37	42,300	-0.10(-0.51%)
Jul 07, 2006	19.89	20.25	19.45	19.47	54,600	-0.42(-2.11%)
Jul 06, 2006	19.31	20.00	19.29	19.89	45,000	+0.39(+2.00%)
Jul 05, 2006	19.50	19.58	19.08	19.50	62,700	-0.25(-1.27%)
Jul 03, 2006	19.44	19.77	19.36	19.75	22,900	+0.14(+0.71%)
Jun 30, 2006	19.74	20.00	19.50	19.61	78,700	-0.13(-0.66%)
Jun 29, 2006	18.68	19.74	18.64	19.74	67,000	+1.12(+6.02%)
Jun 28, 2006	18.47	18.62	18.26	18.62	39,700	+0.27(+1.47%)
Jun 27, 2006	18.87	19.10	18.30	18.35	42,400	-0.74(-3.88%)
Jun 26, 2006	18.87	19.10	18.86	19.09	48,200	+0.47(+2.52%)
Jun 23, 2006	18.60	18.86	18.44	18.62	44,900	+0.28(+1.53%)
Jun 22, 2006	18.56	18.75	18.26	18.34	42,000	-0.32(-1.71%)
Jun 21, 2006	18.27	18.72	18.25	18.66	51,800	+0.26(+1.41%)
Jun 20, 2006	18.26	18.59	18.26	18.40	48,300	+0.09(+0.49%)
Jun 19, 2006	18.92	18.92	18.23	18.31	76,400	-0.63(-3.33%)
Jun 16, 2006	18.83	18.95	18.68	18.94	226,200	+0.07(+0.37%)
Jun 15, 2006	18.25	18.93	18.25	18.87	54,900	+0.60(+3.28%)
Jun 14, 2006	18.28	18.42	18.22	18.27	24,000	-0.04(-0.22%)
Jun 13, 2006	18.20	18.70	18.20	18.31	80,800	-0.06(-0.33%)
Jun 12, 2006	18.71	18.71	18.30	18.37	76,500	-0.25(-1.34%)
Jun 09, 2006	18.93	19.13	18.61	18.62	46,400	-0.41(-2.15%)
Jun 08, 2006	18.51	19.06	18.45	19.03	71,900	+0.46(+2.48%)
Jun 07, 2006	18.52	19.08	18.51	18.57	46,100	-0.01(-0.05%)
Jun 06, 2006	18.52	18.71	18.45	18.58	67,800	+0.06(+0.32%)
Jun 05, 2006	18.70	18.80	18.50	18.52	78,200	-0.23(-1.23%)
Jun 02, 2006	19.11	19.12	18.57	18.75	82,800	-0.12(-0.64%)

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.