Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.12	20.13	19.77	19.78	1,224,655	-0.31(-1.53%)
Aug 30, 2006	19.76	20.13	19.61	20.09	2,125,302	+0.36(+1.83%)
Aug 29, 2006	19.43	19.76	19.36	19.73	1,341,690	+0.34(+1.77%)
Aug 28, 2006	19.38	19.47	19.24	19.39	794,768	-0.06(-0.32%)
Aug 25, 2006	19.45	19.50	19.33	19.45	2,636,021	-0.08(-0.40%)
Aug 24, 2006	19.48	19.70	19.32	19.53	1,708,506	+0.05(+0.27%)
Aug 23, 2006	18.99	19.54	18.98	19.47	2,236,530	+0.47(+2.45%)
Aug 22, 2006	19.16	19.21	18.98	19.01	764,029	-0.25(-1.28%)
Aug 21, 2006	19.49	19.50	19.22	19.25	897,458	+0.03(+0.14%)
Aug 18, 2006	19.02	19.26	18.96	19.23	1,259,834	+0.27(+1.44%)
Aug 17, 2006	19.11	19.19	18.92	18.96	2,008,722	-0.23(-1.19%)
Aug 16, 2006	19.54	19.54	18.96	19.18	3,795,442	-0.27(-1.40%)
Aug 15, 2006	19.50	19.76	19.40	19.46	1,404,648	-0.25(-1.25%)
Aug 14, 2006	19.80	19.85	19.59	19.70	845,544	-0.07(-0.36%)
Aug 11, 2006	19.75	19.85	19.59	19.77	964,742	+0.03(+0.13%)
Aug 10, 2006	19.36	19.75	19.35	19.75	1,089,291	+0.32(+1.63%)
Aug 09, 2006	19.43	19.56	19.35	19.43	944,705	+0.08(+0.41%)
Aug 08, 2006	19.46	19.54	19.32	19.35	634,926	-0.06(-0.32%)
Aug 07, 2006	19.68	19.70	19.32	19.41	970,776	-0.33(-1.69%)
Aug 04, 2006	19.58	19.80	19.50	19.75	1,083,598	+0.25(+1.31%)
Aug 03, 2006	19.27	19.51	19.16	19.49	1,301,730	+0.06(+0.32%)
Aug 02, 2006	19.50	19.54	19.26	19.43	978,290	-0.14(-0.72%)
Aug 01, 2006	19.46	19.59	19.35	19.57	1,113,882	+0.10(+0.50%)
Jul 31, 2006	19.22	19.62	19.12	19.47	1,375,048	+0.26(+1.37%)
Jul 28, 2006	19.20	19.29	19.13	19.21	1,177,295	+0.02(+0.09%)
Jul 27, 2006	19.34	19.41	19.16	19.19	1,223,403	-0.11(-0.55%)
Jul 26, 2006	19.42	19.43	19.19	19.30	1,624,715	-0.23(-1.17%)
Jul 25, 2006	19.61	19.67	19.41	19.53	1,435,956	-0.04(-0.18%)
Jul 24, 2006	19.40	19.58	19.32	19.56	926,261	+0.25(+1.32%)
Jul 21, 2006	19.47	19.47	19.06	19.31	1,422,977	-0.12(-0.63%)
Jul 20, 2006	19.52	19.54	19.30	19.43	1,937,795	-0.09(-0.45%)
Jul 19, 2006	19.85	19.96	19.52	19.52	3,638,902	-0.40(-1.98%)
Jul 18, 2006	20.17	20.18	19.56	19.91	2,881,703	-0.45(-2.20%)
Jul 17, 2006	20.60	20.76	20.11	20.36	2,439,976	-0.33(-1.61%)
Jul 14, 2006	20.93	21.18	20.64	20.69	1,247,311	-0.31(-1.46%)
Jul 13, 2006	21.28	21.28	20.98	21.00	1,251,296	-0.30(-1.40%)
Jul 12, 2006	21.52	21.52	21.26	21.30	630,714	-0.11(-0.49%)
Jul 11, 2006	21.13	21.46	21.12	21.41	647,449	+0.24(+1.12%)
Jul 10, 2006	21.39	21.39	21.10	21.17	558,307	-0.21(-0.99%)
Jul 07, 2006	21.41	21.61	21.35	21.38	755,946	+0.01(+0.04%)
Jul 06, 2006	21.28	21.48	21.23	21.37	719,856	+0.03(+0.12%)
Jul 05, 2006	21.08	21.38	20.95	21.34	681,376	+0.11(+0.54%)
Jul 03, 2006	21.56	21.56	21.20	21.23	385,373	-0.32(-1.51%)
Jun 30, 2006	21.52	21.56	21.29	21.56	1,552,308	+0.17(+0.78%)
Jun 29, 2006	20.90	21.41	20.86	21.39	1,403,396	+0.54(+2.61%)
Jun 28, 2006	20.95	21.01	20.76	20.84	695,265	+0.09(+0.42%)
Jun 27, 2006	21.08	21.18	20.74	20.76	1,196,080	-0.30(-1.42%)
Jun 26, 2006	20.97	21.14	20.83	21.05	1,021,552	+0.13(+0.63%)
Jun 23, 2006	21.39	21.44	20.91	20.92	1,099,537	-0.43(-2.02%)
Jun 22, 2006	21.56	21.61	21.26	21.35	1,116,500	-0.18(-0.86%)
Jun 21, 2006	20.68	21.78	20.64	21.54	2,035,476	+0.98(+4.74%)
Jun 20, 2006	20.67	20.89	20.55	20.56	809,682	-0.17(-0.81%)
Jun 19, 2006	20.85	20.99	20.62	20.73	510,263	-0.13(-0.63%)
Jun 16, 2006	21.05	21.17	20.83	20.86	939,809	-0.26(-1.25%)
Jun 15, 2006	20.26	21.14	20.10	21.12	1,871,650	+1.03(+5.11%)
Jun 14, 2006	20.09	20.29	19.87	20.10	1,653,746	-0.04(-0.17%)
Jun 13, 2006	20.55	20.55	20.09	20.13	1,384,155	-0.42(-2.05%)
Jun 12, 2006	20.76	20.76	20.46	20.55	1,080,752	-0.23(-1.10%)
Jun 09, 2006	20.60	20.83	20.32	20.78	1,828,388	-0.33(-1.58%)
Jun 08, 2006	21.10	21.25	20.85	21.12	1,074,377	-0.04(-0.21%)
Jun 07, 2006	21.18	21.36	21.08	21.16	492,048	+0.09(+0.42%)
Jun 06, 2006	21.07	21.28	20.86	21.07	909,184	+0.11(+0.50%)
Jun 05, 2006	21.18	21.27	20.97	20.97	644,034	-0.29(-1.36%)
Jun 02, 2006	21.45	21.60	21.12	21.26	833,020	-0.27(-1.26%)

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.