Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.78	21.90	21.75	21.85	490,561	+0.07(+0.31%)
Aug 30, 2006	21.49	21.80	21.43	21.78	691,678	+0.32(+1.51%)
Aug 29, 2006	21.48	21.54	21.26	21.46	692,066	+0.03(+0.12%)
Aug 28, 2006	21.34	21.50	21.29	21.43	811,455	+0.12(+0.56%)
Aug 25, 2006	21.38	21.48	21.31	21.32	723,515	-0.15(-0.70%)
Aug 24, 2006	21.48	21.53	21.34	21.47	879,400	+0.06(+0.29%)
Aug 23, 2006	21.54	21.58	21.37	21.40	1,591,267	-0.12(-0.57%)
Aug 22, 2006	21.14	21.54	21.12	21.53	886,971	+0.41(+1.95%)
Aug 21, 2006	21.03	21.16	20.96	21.11	327,494	+0.09(+0.42%)
Aug 18, 2006	20.93	21.03	20.86	21.03	319,146	+0.10(+0.47%)
Aug 17, 2006	20.97	21.07	20.87	20.93	381,267	-0.06(-0.29%)
Aug 16, 2006	21.12	21.18	20.98	20.99	1,090,223	-0.07(-0.34%)
Aug 15, 2006	20.96	21.08	20.83	21.06	788,742	+0.37(+1.77%)
Aug 14, 2006	20.56	20.91	20.54	20.70	767,582	+0.20(+0.96%)
Aug 11, 2006	20.49	20.53	20.29	20.50	859,404	-0.06(-0.30%)
Aug 10, 2006	20.41	20.62	20.30	20.56	332,347	+0.15(+0.73%)
Aug 09, 2006	20.55	20.59	20.36	20.41	736,910	-0.01(-0.02%)
Aug 08, 2006	20.75	20.83	20.35	20.42	680,807	-0.33(-1.61%)
Aug 07, 2006	20.74	20.79	20.60	20.75	541,423	+0.04(+0.17%)
Aug 04, 2006	20.63	20.74	20.60	20.72	669,353	+0.19(+0.93%)
Aug 03, 2006	20.33	20.53	20.29	20.53	594,031	+0.17(+0.84%)
Aug 02, 2006	20.59	20.59	20.35	20.36	722,738	-0.23(-1.13%)
Aug 01, 2006	20.47	20.68	20.25	20.59	1,830,627	+0.01(+0.02%)
Jul 31, 2006	20.63	20.65	20.46	20.58	835,915	-0.03(-0.12%)
Jul 28, 2006	20.30	20.65	20.15	20.61	5,625,054	+0.39(+1.91%)
Jul 27, 2006	20.42	20.47	20.08	20.22	524,922	-0.25(-1.21%)
Jul 26, 2006	20.37	20.48	20.25	20.47	318,952	+0.06(+0.28%)
Jul 25, 2006	20.38	20.48	20.25	20.41	316,622	+0.13(+0.63%)
Jul 24, 2006	20.03	20.29	19.94	20.29	285,174	+0.33(+1.68%)
Jul 21, 2006	20.14	20.17	19.95	19.95	768,552	-0.20(-0.97%)
Jul 20, 2006	20.32	20.33	20.08	20.15	434,264	-0.11(-0.53%)
Jul 19, 2006	19.97	20.38	19.91	20.25	493,279	+0.36(+1.79%)
Jul 18, 2006	19.68	19.90	19.55	19.90	320,117	+0.23(+1.15%)
Jul 17, 2006	19.66	19.79	19.56	19.67	352,342	-0.10(-0.50%)
Jul 14, 2006	19.89	19.95	19.69	19.77	413,298	-0.19(-0.95%)
Jul 13, 2006	20.24	20.34	19.94	19.96	399,127	-0.35(-1.72%)
Jul 12, 2006	20.18	20.33	20.12	20.31	533,463	+0.06(+0.31%)
Jul 11, 2006	20.19	20.30	20.08	20.25	299,539	-0.02(-0.08%)
Jul 10, 2006	19.87	20.27	19.85	20.27	389,226	+0.40(+2.00%)
Jul 07, 2006	20.01	20.13	19.78	19.87	556,176	-0.20(-0.98%)
Jul 06, 2006	20.01	20.09	19.90	20.06	562,000	+0.01(+0.03%)
Jul 05, 2006	19.91	20.14	19.60	20.06	820,385	+0.11(+0.57%)
Jul 03, 2006	19.73	19.96	19.63	19.95	316,816	+0.23(+1.15%)
Jun 30, 2006	19.42	19.79	19.37	19.72	734,580	+0.25(+1.27%)
Jun 29, 2006	19.41	19.61	19.39	19.47	1,224,559	+0.08(+0.40%)
Jun 28, 2006	19.27	19.54	19.19	19.39	395,050	+0.16(+0.86%)
Jun 27, 2006	19.18	19.33	19.14	19.23	600,049	+0.04(+0.21%)
Jun 26, 2006	19.10	19.35	19.09	19.19	613,638	+0.07(+0.35%)
Jun 23, 2006	19.18	19.28	19.11	19.12	537,540	-0.14(-0.72%)
Jun 22, 2006	19.37	19.40	19.19	19.26	566,465	-0.19(-0.95%)
Jun 21, 2006	19.23	19.46	19.21	19.45	488,037	+0.22(+1.15%)
Jun 20, 2006	19.02	19.31	18.94	19.22	740,016	+0.11(+0.59%)
Jun 19, 2006	19.42	19.48	19.09	19.11	550,353	-0.31(-1.59%)
Jun 16, 2006	19.67	19.68	19.32	19.42	562,388	-0.18(-0.89%)
Jun 15, 2006	19.36	19.60	19.35	19.60	392,332	+0.27(+1.39%)
Jun 14, 2006	19.47	19.52	19.23	19.33	643,146	-0.09(-0.45%)
Jun 13, 2006	19.52	19.68	19.31	19.41	961,710	-0.17(-0.87%)
Jun 12, 2006	19.88	19.88	19.50	19.59	628,780	-0.24(-1.20%)
Jun 09, 2006	19.77	19.90	19.66	19.82	711,091	+0.09(+0.47%)
Jun 08, 2006	19.80	19.88	19.44	19.73	781,947	-0.12(-0.62%)
Jun 07, 2006	19.74	20.07	19.59	19.85	555,400	+0.08(+0.39%)
Jun 06, 2006	20.11	20.17	19.62	19.78	783,694	-0.58(-2.86%)
Jun 05, 2006	20.40	20.73	20.34	20.36	519,486	-0.04(-0.20%)
Jun 02, 2006	20.35	20.47	20.11	20.40	970,640	+0.49(+2.46%)

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.