Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.54	21.71	21.54	21.63	204,749	+0.06(+0.30%)
Aug 30, 2006	21.17	21.71	21.17	21.57	509,098	+0.27(+1.26%)
Aug 29, 2006	21.31	21.38	21.00	21.30	666,669	-0.09(-0.44%)
Aug 28, 2006	21.14	21.40	21.09	21.39	479,188	+0.12(+0.55%)
Aug 25, 2006	21.10	21.42	21.03	21.27	341,660	-0.13(-0.59%)
Aug 24, 2006	21.61	21.61	21.27	21.40	528,833	-0.13(-0.62%)
Aug 23, 2006	21.79	21.87	21.46	21.53	561,828	-0.31(-1.44%)
Aug 22, 2006	22.27	22.27	21.84	21.85	498,306	-0.37(-1.66%)
Aug 21, 2006	22.26	22.30	22.15	22.22	558,127	-0.21(-0.93%)
Aug 18, 2006	22.43	22.47	22.20	22.43	402,098	+0.00(+0.00%)
Aug 17, 2006	22.54	22.59	22.32	22.43	440,026	-0.08(-0.36%)
Aug 16, 2006	22.20	22.70	22.20	22.51	969,168	+0.30(+1.36%)
Aug 15, 2006	22.05	22.37	21.93	22.20	1,370,342	+0.31(+1.41%)
Aug 14, 2006	21.91	22.12	21.70	21.90	442,801	+0.33(+1.55%)
Aug 11, 2006	21.40	21.73	21.32	21.56	456,061	+0.27(+1.25%)
Aug 10, 2006	21.15	21.36	21.00	21.30	524,208	+0.13(+0.63%)
Aug 09, 2006	21.16	21.56	21.14	21.16	529,450	+0.07(+0.34%)
Aug 08, 2006	21.46	21.71	21.08	21.09	445,268	-0.34(-1.57%)
Aug 07, 2006	21.47	21.74	21.41	21.43	419,366	-0.14(-0.63%)
Aug 04, 2006	21.51	21.69	21.45	21.57	439,410	+0.15(+0.70%)
Aug 03, 2006	21.09	21.52	21.05	21.42	416,283	-0.15(-0.71%)
Aug 02, 2006	21.17	21.77	21.11	21.57	669,753	+0.48(+2.29%)
Aug 01, 2006	21.08	21.15	20.79	21.09	421,833	+0.01(+0.03%)
Jul 31, 2006	21.40	21.52	21.06	21.08	557,202	-0.62(-2.84%)
Jul 28, 2006	20.71	21.73	20.68	21.70	1,835,654	+0.91(+4.38%)
Jul 27, 2006	20.03	20.87	20.00	20.78	1,535,930	+1.20(+6.11%)
Jul 26, 2006	19.57	19.64	19.26	19.59	706,756	+0.14(+0.72%)
Jul 25, 2006	19.92	20.04	19.32	19.45	1,028,373	-0.41(-2.06%)
Jul 24, 2006	19.20	19.91	19.18	19.86	541,784	+0.33(+1.68%)
Jul 21, 2006	19.57	19.64	19.41	19.53	580,021	-0.04(-0.18%)
Jul 20, 2006	19.80	19.91	19.52	19.56	585,571	-0.16(-0.81%)
Jul 19, 2006	19.22	19.86	19.18	19.72	925,998	+0.66(+3.49%)
Jul 18, 2006	18.82	19.11	18.71	19.06	841,200	+0.30(+1.63%)
Jul 17, 2006	18.61	18.90	18.59	18.75	510,640	+0.11(+0.57%)
Jul 14, 2006	18.48	18.66	18.19	18.65	928,157	+0.16(+0.88%)
Jul 13, 2006	18.88	18.88	18.46	18.48	1,092,820	-0.46(-2.45%)
Jul 12, 2006	19.13	19.48	18.89	18.95	1,098,987	-0.31(-1.63%)
Jul 11, 2006	19.75	19.75	19.14	19.26	956,217	-0.49(-2.46%)
Jul 10, 2006	19.77	19.99	19.58	19.75	512,182	+0.05(+0.25%)
Jul 07, 2006	19.81	20.01	19.70	19.70	405,799	-0.08(-0.39%)
Jul 06, 2006	19.78	19.91	19.67	19.78	343,819	+0.03(+0.15%)
Jul 05, 2006	19.62	19.79	19.53	19.75	334,876	-0.10(-0.49%)
Jul 03, 2006	19.80	19.92	19.77	19.85	185,939	+0.02(+0.10%)
Jun 30, 2006	19.85	19.88	19.54	19.83	489,055	+0.23(+1.17%)
Jun 29, 2006	18.89	19.61	18.87	19.60	901,946	+0.78(+4.15%)
Jun 28, 2006	18.41	18.87	18.37	18.82	857,851	+0.38(+2.08%)
Jun 27, 2006	18.77	18.88	18.26	18.43	941,416	-0.41(-2.15%)
Jun 26, 2006	18.83	18.89	18.48	18.84	914,281	-0.12(-0.62%)
Jun 23, 2006	19.03	19.19	18.94	18.96	563,369	-0.15(-0.80%)
Jun 22, 2006	19.25	19.25	18.98	19.11	346,285	-0.06(-0.34%)
Jun 21, 2006	19.12	19.35	19.01	19.17	512,799	+0.10(+0.54%)
Jun 20, 2006	19.09	19.21	18.90	19.07	428,309	-0.10(-0.54%)
Jun 19, 2006	19.47	19.54	19.07	19.17	457,911	-0.24(-1.22%)
Jun 16, 2006	19.56	19.56	19.31	19.41	454,519	-0.09(-0.48%)
Jun 15, 2006	18.74	19.68	18.65	19.50	805,430	+0.80(+4.28%)
Jun 14, 2006	19.00	19.02	18.53	18.70	1,037,316	-0.38(-2.01%)
Jun 13, 2006	18.00	19.63	17.98	19.09	2,523,909	-0.74(-3.73%)
Jun 12, 2006	20.37	20.39	19.79	19.82	564,295	-0.54(-2.67%)
Jun 09, 2006	20.41	20.65	20.32	20.37	357,078	+0.02(+0.10%)
Jun 08, 2006	20.39	20.42	19.56	20.35	1,035,465	-0.07(-0.37%)
Jun 07, 2006	20.73	20.92	20.42	20.42	477,029	-0.24(-1.18%)
Jun 06, 2006	20.87	20.87	20.46	20.67	311,749	-0.12(-0.58%)
Jun 05, 2006	21.13	21.24	20.79	20.79	296,640	-0.40(-1.88%)
Jun 02, 2006	21.21	21.43	20.98	21.19	327,476	+0.10(+0.49%)

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.