Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.55	19.79	19.55	19.79	3,862	+0.25(+1.29%)
Aug 30, 2006	19.89	19.89	19.54	19.54	4,827	-0.34(-1.73%)
Aug 29, 2006	19.65	19.89	19.57	19.89	12,230	+0.31(+1.59%)
Aug 28, 2006	19.88	19.88	19.57	19.57	14,161	-0.37(-1.85%)
Aug 25, 2006	19.96	19.98	19.90	19.94	4,505	-0.02(-0.09%)
Aug 24, 2006	19.90	19.96	19.90	19.96	8,046	+0.06(+0.31%)
Aug 23, 2006	19.94	20.01	19.90	19.90	11,264	-0.00(-0.02%)
Aug 22, 2006	20.02	20.02	19.90	19.90	14,161	-0.04(-0.22%)
Aug 21, 2006	19.65	19.95	19.64	19.95	16,414	+0.30(+1.55%)
Aug 18, 2006	19.82	19.88	19.52	19.64	28,001	-0.24(-1.22%)
Aug 17, 2006	19.99	19.99	19.89	19.89	9,977	-0.11(-0.53%)
Aug 16, 2006	19.97	19.99	19.70	19.99	23,816	+0.03(+0.14%)
Aug 15, 2006	19.92	20.04	19.42	19.96	30,575	+0.03(+0.16%)
Aug 14, 2006	20.04	20.20	19.93	19.93	2,896	-0.19(-0.93%)
Aug 11, 2006	20.12	20.20	20.12	20.12	7,724	-0.12(-0.60%)
Aug 10, 2006	20.34	20.40	20.18	20.24	6,437	-0.03(-0.17%)
Aug 09, 2006	20.34	20.34	20.27	20.27	5,149	+0.16(+0.77%)
Aug 08, 2006	20.28	20.41	19.89	20.12	21,242	-0.23(-1.13%)
Aug 07, 2006	20.35	20.35	20.28	20.35	13,839	-0.00(-0.02%)
Aug 04, 2006	20.47	20.47	20.35	20.35	6,437	-0.12(-0.59%)
Aug 03, 2006	20.32	20.48	20.32	20.47	9,655	+0.15(+0.75%)
Aug 02, 2006	20.34	20.43	20.32	20.32	26,713	+0.02(+0.09%)
Aug 01, 2006	20.10	20.30	19.96	20.30	11,908	+0.26(+1.32%)
Jul 31, 2006	19.97	20.04	19.92	20.04	18,023	+0.14(+0.69%)
Jul 28, 2006	19.99	20.04	19.90	19.90	5,471	-0.09(-0.47%)
Jul 27, 2006	19.91	19.99	19.91	19.99	11,264	+0.05(+0.23%)
Jul 26, 2006	19.84	19.95	19.84	19.95	4,505	+0.11(+0.55%)
Jul 25, 2006	19.84	19.89	19.77	19.84	8,368	-0.02(-0.08%)
Jul 24, 2006	19.57	19.85	19.57	19.85	11,586	+0.28(+1.44%)
Jul 21, 2006	19.54	19.65	19.54	19.57	2,574	+0.01(+0.06%)
Jul 20, 2006	19.66	19.84	19.54	19.56	25,426	-0.10(-0.52%)
Jul 19, 2006	19.65	19.66	19.58	19.66	3,862	+0.09(+0.44%)
Jul 18, 2006	19.65	19.85	19.57	19.57	6,437	-0.09(-0.46%)
Jul 17, 2006	19.65	19.66	19.62	19.66	12,874	-0.19(-0.95%)
Jul 14, 2006	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
Jul 13, 2006	19.62	19.88	19.62	19.85	8,689	+0.31(+1.59%)
Jul 12, 2006	19.65	19.65	19.54	19.54	8,046	-0.17(-0.87%)
Jul 11, 2006	19.72	19.72	19.71	19.71	11,264	+0.02(+0.11%)
Jul 10, 2006	19.57	19.69	19.57	19.69	1,609	+0.12(+0.60%)
Jul 07, 2006	19.50	19.57	19.47	19.57	1,609	+0.11(+0.56%)
Jul 06, 2006	19.57	19.58	19.47	19.47	12,230	-0.19(-0.95%)
Jul 05, 2006	19.57	19.66	19.57	19.65	4,827	+0.02(+0.09%)
Jul 03, 2006	19.62	19.73	19.51	19.63	6,437	+0.01(+0.06%)
Jun 30, 2006	19.70	19.99	19.62	19.62	6,115	-0.13(-0.65%)
Jun 29, 2006	19.73	19.89	19.63	19.75	11,908	+0.02(+0.09%)
Jun 28, 2006	19.57	19.81	19.57	19.73	3,862	+0.03(+0.17%)
Jun 27, 2006	19.81	19.85	19.70	19.70	7,402	-0.13(-0.64%)
Jun 26, 2006	19.89	19.90	19.82	19.82	9,977	-0.06(-0.31%)
Jun 23, 2006	19.59	19.89	19.59	19.89	8,046	+0.19(+0.95%)
Jun 22, 2006	19.73	19.73	19.70	19.70	3,218	+0.05(+0.24%)
Jun 21, 2006	19.66	19.72	19.50	19.65	10,299	-0.09(-0.44%)
Jun 20, 2006	19.75	19.85	19.74	19.74	5,471	-0.02(-0.09%)
Jun 19, 2006	19.97	19.97	19.75	19.76	12,552	-0.21(-1.03%)
Jun 16, 2006	19.96	19.98	19.96	19.96	1,287	+0.09(+0.47%)
Jun 15, 2006	19.78	20.18	18.64	19.87	10,299	+0.03(+0.14%)
Jun 14, 2006	19.78	20.12	19.78	19.84	9,011	+0.06(+0.31%)
Jun 13, 2006	19.89	19.89	19.76	19.78	8,046	-0.14(-0.69%)
Jun 12, 2006	20.02	20.24	19.85	19.92	4,827	-0.01(-0.03%)
Jun 09, 2006	19.89	20.06	19.89	19.92	6,758	+0.04(+0.19%)
Jun 08, 2006	19.89	19.89	19.75	19.89	13,195	-0.03(-0.16%)
Jun 07, 2006	19.89	19.92	19.89	19.92	2,574	+0.01(+0.03%)
Jun 06, 2006	19.99	20.01	19.91	19.91	11,586	-0.16(-0.81%)
Jun 05, 2006	19.97	20.17	19.90	20.07	8,689	+0.11(+0.53%)
Jun 02, 2006	19.93	20.20	19.93	19.97	5,793	+0.07(+0.33%)

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.