Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.31	20.33	20.17	20.23	110,830	-0.08(-0.42%)
Aug 30, 2006	20.30	20.37	20.17	20.31	136,845	+0.05(+0.22%)
Aug 29, 2006	20.30	20.30	20.00	20.27	96,515	+0.08(+0.42%)
Aug 28, 2006	20.15	20.27	20.15	20.18	45,717	+0.12(+0.58%)
Aug 25, 2006	20.14	20.15	20.04	20.07	88,202	+0.14(+0.72%)
Aug 24, 2006	19.95	20.05	19.85	19.92	62,958	-0.15(-0.74%)
Aug 23, 2006	20.07	20.13	19.94	20.07	96,053	+0.13(+0.65%)
Aug 22, 2006	20.09	20.09	19.88	19.94	157,164	-0.36(-1.79%)
Aug 21, 2006	20.29	20.39	20.22	20.31	108,521	-0.05(-0.26%)
Aug 18, 2006	20.37	20.41	20.24	20.36	60,956	+0.06(+0.29%)
Aug 17, 2006	20.45	20.45	20.21	20.30	86,355	-0.06(-0.32%)
Aug 16, 2006	20.40	20.44	20.33	20.37	155,625	+0.05(+0.26%)
Aug 15, 2006	20.17	20.38	20.14	20.31	210,578	+0.42(+2.12%)
Aug 14, 2006	20.04	20.04	19.80	19.89	159,011	+0.16(+0.79%)
Aug 11, 2006	19.80	19.93	19.70	19.74	101,748	-0.23(-1.17%)
Aug 10, 2006	19.88	20.03	19.83	19.97	154,547	+0.11(+0.56%)
Aug 09, 2006	19.94	20.22	19.84	19.86	618,651	-0.17(-0.84%)
Aug 08, 2006	20.33	20.33	19.88	20.03	1,291,795	-0.17(-0.84%)
Aug 07, 2006	20.20	20.33	20.19	20.20	87,279	+0.04(+0.19%)
Aug 04, 2006	20.18	20.33	20.02	20.16	196,263	-0.03(-0.13%)
Aug 03, 2006	19.94	20.18	19.88	20.18	113,909	+0.01(+0.06%)
Aug 02, 2006	20.14	20.25	20.09	20.17	119,604	+0.07(+0.36%)
Aug 01, 2006	20.01	20.13	19.88	20.10	106,674	-0.01(-0.06%)
Jul 31, 2006	20.09	20.11	19.96	20.11	137,307	+0.08(+0.39%)
Jul 28, 2006	20.04	20.04	19.89	20.03	102,364	+0.28(+1.39%)
Jul 27, 2006	20.00	20.00	19.70	19.76	164,399	-0.09(-0.44%)
Jul 26, 2006	19.68	19.88	19.65	19.85	119,912	+0.27(+1.36%)
Jul 25, 2006	19.56	19.61	19.35	19.58	214,888	+0.23(+1.21%)
Jul 24, 2006	19.07	19.39	19.07	19.35	224,586	+0.21(+1.12%)
Jul 21, 2006	19.17	19.17	19.03	19.13	120,836	-0.13(-0.67%)
Jul 20, 2006	19.42	19.42	19.26	19.26	140,077	-0.10(-0.54%)
Jul 19, 2006	18.77	19.45	18.77	19.37	724,403	+0.42(+2.19%)
Jul 18, 2006	18.85	19.02	18.65	18.95	184,256	-0.03(-0.17%)
Jul 17, 2006	18.90	19.07	18.38	18.98	215,658	-0.48(-2.47%)
Jul 14, 2006	19.36	19.59	19.29	19.46	584,940	-0.03(-0.13%)
Jul 13, 2006	19.84	19.96	19.44	19.49	473,032	-0.64(-3.16%)
Jul 12, 2006	20.17	20.26	20.04	20.13	402,069	-0.13(-0.64%)
Jul 11, 2006	20.04	20.26	19.98	20.26	273,228	-0.01(-0.06%)
Jul 10, 2006	20.24	20.40	20.17	20.27	345,576	-0.19(-0.95%)
Jul 07, 2006	20.46	20.53	20.30	20.46	333,724	-0.07(-0.35%)
Jul 06, 2006	20.38	20.66	20.30	20.54	542,301	+0.25(+1.25%)
Jul 05, 2006	20.20	20.61	19.98	20.28	1,513,303	-0.21(-1.05%)
Jul 03, 2006	20.53	20.62	20.28	20.50	289,391	+0.43(+2.14%)
Jun 30, 2006	20.00	20.27	19.80	20.07	517,826	+0.68(+3.48%)
Jun 29, 2006	18.97	19.42	18.87	19.39	151,007	+0.47(+2.51%)
Jun 28, 2006	19.03	19.03	18.77	18.92	58,494	-0.03(-0.14%)
Jun 27, 2006	19.20	19.29	18.94	18.94	60,649	-0.22(-1.15%)
Jun 26, 2006	18.99	19.16	18.84	19.16	72,194	+0.38(+2.02%)
Jun 23, 2006	18.73	18.93	18.68	18.79	61,880	-0.02(-0.10%)
Jun 22, 2006	18.92	18.92	18.68	18.80	85,586	+0.02(+0.12%)
Jun 21, 2006	18.58	18.90	18.55	18.78	54,645	+0.35(+1.90%)
Jun 20, 2006	18.38	18.66	18.37	18.43	61,264	-0.02(-0.11%)
Jun 19, 2006	18.58	18.68	18.42	18.45	78,967	-0.05(-0.25%)
Jun 16, 2006	18.48	18.58	18.22	18.50	142,540	-0.58(-3.06%)
Jun 15, 2006	18.32	19.12	18.19	19.08	201,188	+1.12(+6.22%)
Jun 14, 2006	17.22	17.99	17.16	17.96	805,678	+0.81(+4.73%)
Jun 13, 2006	17.25	17.77	17.09	17.15	871,099	-0.67(-3.76%)
Jun 12, 2006	18.35	18.44	17.67	17.82	669,603	-0.64(-3.48%)
Jun 09, 2006	18.84	18.94	18.26	18.46	219,198	+0.12(+0.64%)
Jun 08, 2006	18.68	18.96	17.96	18.35	1,050,738	-0.99(-5.14%)
Jun 07, 2006	19.39	19.68	19.18	19.34	371,591	-0.34(-1.72%)
Jun 06, 2006	19.88	19.92	19.52	19.68	589,404	-0.27(-1.34%)
Jun 05, 2006	20.89	20.89	19.88	19.94	1,398,932	-0.66(-3.18%)
Jun 02, 2006	20.63	20.78	20.51	20.60	625,117	+0.46(+2.29%)

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.