Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.39	19.64	19.39	19.63	3,893	+0.25(+1.29%)
Aug 30, 2006	19.73	19.73	19.38	19.38	4,866	-0.34(-1.73%)
Aug 29, 2006	19.50	19.73	19.42	19.73	12,328	+0.31(+1.59%)
Aug 28, 2006	19.72	19.72	19.42	19.42	14,275	-0.37(-1.85%)
Aug 25, 2006	19.80	19.82	19.74	19.79	4,542	-0.02(-0.09%)
Aug 24, 2006	19.74	19.80	19.74	19.80	8,110	+0.06(+0.31%)
Aug 23, 2006	19.79	19.85	19.74	19.74	11,355	-0.00(-0.02%)
Aug 22, 2006	19.87	19.87	19.75	19.75	14,275	-0.04(-0.22%)
Aug 21, 2006	19.50	19.79	19.48	19.79	16,546	+0.30(+1.55%)
Aug 18, 2006	19.66	19.72	19.36	19.49	28,225	-0.24(-1.22%)
Aug 17, 2006	19.83	19.83	19.73	19.73	10,057	-0.10(-0.53%)
Aug 16, 2006	19.81	19.83	19.54	19.83	24,008	+0.03(+0.14%)
Aug 15, 2006	19.76	19.88	19.26	19.80	30,821	+0.03(+0.16%)
Aug 14, 2006	19.88	20.03	19.77	19.77	2,919	-0.18(-0.93%)
Aug 11, 2006	19.96	20.04	19.96	19.96	7,786	-0.12(-0.60%)
Aug 10, 2006	20.18	20.24	20.02	20.08	6,488	-0.03(-0.17%)
Aug 09, 2006	20.17	20.17	20.11	20.11	5,190	+0.15(+0.77%)
Aug 08, 2006	20.12	20.25	19.73	19.96	21,412	-0.23(-1.13%)
Aug 07, 2006	20.19	20.19	20.12	20.19	13,950	-0.00(-0.02%)
Aug 04, 2006	20.31	20.31	20.19	20.19	6,488	-0.12(-0.59%)
Aug 03, 2006	20.16	20.31	20.16	20.31	9,733	+0.15(+0.75%)
Aug 02, 2006	20.18	20.27	20.16	20.16	26,928	+0.02(+0.09%)
Aug 01, 2006	19.94	20.14	19.80	20.14	12,004	+0.26(+1.32%)
Jul 31, 2006	19.81	19.88	19.76	19.88	18,168	+0.14(+0.69%)
Jul 28, 2006	19.83	19.88	19.74	19.74	5,515	-0.09(-0.47%)
Jul 27, 2006	19.75	19.83	19.75	19.83	11,355	+0.05(+0.23%)
Jul 26, 2006	19.68	19.79	19.68	19.79	4,542	+0.11(+0.55%)
Jul 25, 2006	19.69	19.73	19.61	19.68	8,435	-0.02(-0.08%)
Jul 24, 2006	19.42	19.70	19.42	19.70	11,679	+0.28(+1.44%)
Jul 21, 2006	19.39	19.50	19.39	19.42	2,595	+0.01(+0.06%)
Jul 20, 2006	19.50	19.68	19.39	19.40	25,630	-0.10(-0.52%)
Jul 19, 2006	19.50	19.50	19.43	19.50	3,893	+0.09(+0.44%)
Jul 18, 2006	19.50	19.69	19.42	19.42	6,488	-0.09(-0.46%)
Jul 17, 2006	19.50	19.51	19.46	19.51	12,977	-0.19(-0.95%)
Jul 14, 2006	19.70	19.70	19.70	19.70	0	+0.00(+0.00%)
Jul 13, 2006	19.46	19.72	19.46	19.70	8,759	+0.31(+1.59%)
Jul 12, 2006	19.50	19.50	19.39	19.39	8,110	-0.17(-0.87%)
Jul 11, 2006	19.56	19.56	19.56	19.56	11,355	+0.02(+0.11%)
Jul 10, 2006	19.42	19.54	19.42	19.54	1,622	+0.12(+0.60%)
Jul 07, 2006	19.34	19.42	19.31	19.42	1,622	+0.11(+0.56%)
Jul 06, 2006	19.42	19.42	19.31	19.31	12,328	-0.18(-0.95%)
Jul 05, 2006	19.42	19.50	19.42	19.50	4,866	+0.02(+0.09%)
Jul 03, 2006	19.47	19.57	19.36	19.48	6,488	+0.01(+0.06%)
Jun 30, 2006	19.54	19.83	19.46	19.46	6,164	-0.13(-0.65%)
Jun 29, 2006	19.57	19.73	19.47	19.59	12,004	+0.02(+0.09%)
Jun 28, 2006	19.42	19.65	19.42	19.57	3,893	+0.03(+0.17%)
Jun 27, 2006	19.65	19.70	19.54	19.54	7,462	-0.13(-0.64%)
Jun 26, 2006	19.73	19.74	19.66	19.66	10,057	-0.06(-0.31%)
Jun 23, 2006	19.44	19.73	19.44	19.73	8,110	+0.18(+0.95%)
Jun 22, 2006	19.57	19.57	19.54	19.54	3,244	+0.05(+0.24%)
Jun 21, 2006	19.50	19.56	19.34	19.50	10,381	-0.09(-0.44%)
Jun 20, 2006	19.60	19.69	19.58	19.58	5,515	-0.02(-0.09%)
Jun 19, 2006	19.81	19.81	19.60	19.60	12,653	-0.20(-1.03%)
Jun 16, 2006	19.80	19.82	19.80	19.80	1,297	+0.09(+0.47%)
Jun 15, 2006	19.62	20.02	18.49	19.71	10,381	+0.03(+0.14%)
Jun 14, 2006	19.62	19.96	19.62	19.68	9,084	+0.06(+0.31%)
Jun 13, 2006	19.73	19.73	19.60	19.62	8,110	-0.14(-0.69%)
Jun 12, 2006	19.87	20.08	19.70	19.76	4,866	-0.01(-0.03%)
Jun 09, 2006	19.73	19.90	19.73	19.76	6,813	+0.04(+0.19%)
Jun 08, 2006	19.73	19.73	19.60	19.73	13,301	-0.03(-0.16%)
Jun 07, 2006	19.73	19.76	19.73	19.76	2,595	+0.01(+0.03%)
Jun 06, 2006	19.83	19.85	19.75	19.75	11,679	-0.16(-0.81%)
Jun 05, 2006	19.81	20.01	19.75	19.91	8,759	+0.10(+0.53%)
Jun 02, 2006	19.78	20.03	19.78	19.81	5,839	+0.06(+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.