Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.47	19.50	19.30	19.41	42,900	-0.04(-0.21%)
Aug 30, 2006	19.34	19.46	19.30	19.45	46,000	+0.07(+0.36%)
Aug 29, 2006	19.38	19.45	19.33	19.38	29,100	+0.03(+0.16%)
Aug 28, 2006	19.44	19.49	19.31	19.35	41,600	-0.10(-0.51%)
Aug 25, 2006	19.42	19.45	19.32	19.45	32,700	-0.06(-0.31%)
Aug 24, 2006	19.37	19.53	19.31	19.51	35,800	+0.13(+0.67%)
Aug 23, 2006	19.38	19.50	19.30	19.38	44,700	-0.06(-0.31%)
Aug 22, 2006	19.48	19.50	19.33	19.44	20,400	-0.04(-0.21%)
Aug 21, 2006	19.44	19.48	19.21	19.48	32,100	+0.04(+0.21%)
Aug 18, 2006	19.34	19.45	19.30	19.44	25,400	+0.16(+0.83%)
Aug 17, 2006	19.12	19.35	19.12	19.28	33,100	+0.08(+0.42%)
Aug 16, 2006	19.36	19.40	19.17	19.20	33,900	-0.20(-1.03%)
Aug 15, 2006	19.30	19.42	19.25	19.40	29,900	+0.10(+0.52%)
Aug 14, 2006	19.11	19.41	19.10	19.30	43,500	+0.15(+0.78%)
Aug 11, 2006	18.96	19.20	18.83	19.15	13,500	+0.13(+0.68%)
Aug 10, 2006	18.87	19.02	18.85	19.02	21,900	+0.05(+0.26%)
Aug 09, 2006	19.01	19.10	18.96	18.97	24,200	-0.04(-0.21%)
Aug 08, 2006	19.22	19.25	18.93	19.01	36,700	-0.29(-1.50%)
Aug 07, 2006	19.40	19.43	19.21	19.30	36,200	-0.09(-0.46%)
Aug 04, 2006	19.26	19.42	19.16	19.39	40,500	+0.09(+0.47%)
Aug 03, 2006	19.09	19.35	19.09	19.30	61,700	+0.11(+0.57%)
Aug 02, 2006	18.97	19.25	18.90	19.19	45,700	+0.13(+0.68%)
Aug 01, 2006	18.90	19.07	18.85	19.06	33,800	+0.16(+0.85%)
Jul 31, 2006	18.64	18.90	18.58	18.90	43,500	+0.18(+0.96%)
Jul 28, 2006	18.40	18.72	18.38	18.72	30,400	+0.19(+1.03%)
Jul 27, 2006	18.63	18.74	18.41	18.53	40,100	-0.02(-0.11%)
Jul 26, 2006	18.46	18.60	18.29	18.55	46,300	+0.16(+0.87%)
Jul 25, 2006	18.26	18.47	18.26	18.39	31,700	+0.14(+0.77%)
Jul 24, 2006	18.30	18.45	18.15	18.25	58,700	+0.05(+0.27%)
Jul 21, 2006	18.28	18.37	18.08	18.20	47,000	-0.10(-0.55%)
Jul 20, 2006	18.30	18.36	18.19	18.30	19,100	+0.01(+0.05%)
Jul 19, 2006	18.35	18.44	18.17	18.29	33,500	-0.06(-0.33%)
Jul 18, 2006	18.16	18.39	18.16	18.35	25,700	+0.09(+0.49%)
Jul 17, 2006	18.36	18.45	18.09	18.26	24,600	-0.05(-0.27%)
Jul 14, 2006	18.17	18.37	18.13	18.31	36,300	+0.07(+0.38%)
Jul 13, 2006	18.25	18.38	18.16	18.24	59,600	-0.05(-0.27%)
Jul 12, 2006	18.24	18.37	18.20	18.29	56,700	-0.30(-1.61%)
Jul 11, 2006	18.45	18.60	18.38	18.59	57,400	+0.08(+0.43%)
Jul 10, 2006	18.56	18.57	18.45	18.51	22,800	-0.02(-0.11%)
Jul 07, 2006	18.30	18.55	18.30	18.53	18,200	+0.05(+0.27%)
Jul 06, 2006	18.35	18.49	18.28	18.48	26,500	+0.14(+0.76%)
Jul 05, 2006	18.30	18.45	17.96	18.34	36,300	+0.06(+0.33%)
Jul 03, 2006	18.29	18.34	18.20	18.28	9,800	+0.11(+0.61%)
Jun 30, 2006	18.16	18.35	18.16	18.17	30,400	-0.05(-0.27%)
Jun 29, 2006	18.22	18.34	18.12	18.22	64,500	-0.13(-0.71%)
Jun 28, 2006	18.21	18.37	18.20	18.35	43,400	+0.07(+0.38%)
Jun 27, 2006	18.15	18.45	18.15	18.28	78,100	+0.12(+0.66%)
Jun 26, 2006	18.12	18.16	17.90	18.16	62,000	+0.06(+0.33%)
Jun 23, 2006	18.22	18.28	18.00	18.10	103,000	-0.15(-0.82%)
Jun 22, 2006	18.30	18.30	18.21	18.25	44,100	-0.03(-0.16%)
Jun 21, 2006	18.21	18.30	18.21	18.28	55,000	+0.07(+0.38%)
Jun 20, 2006	18.25	18.29	18.20	18.21	33,800	-0.05(-0.27%)
Jun 19, 2006	18.20	18.39	18.20	18.26	38,100	-0.17(-0.92%)
Jun 16, 2006	18.01	18.55	18.01	18.43	63,500	+0.43(+2.39%)
Jun 15, 2006	17.91	18.07	17.91	18.00	25,400	+0.10(+0.56%)
Jun 14, 2006	17.85	17.96	17.65	17.90	81,000	+0.04(+0.22%)
Jun 13, 2006	18.05	18.15	17.78	17.86	31,400	-0.33(-1.81%)
Jun 12, 2006	18.23	18.36	18.19	18.19	22,500	-0.11(-0.60%)
Jun 09, 2006	18.31	18.34	18.02	18.30	26,200	-0.01(-0.05%)
Jun 08, 2006	18.53	18.58	18.20	18.31	30,700	-0.23(-1.24%)
Jun 07, 2006	18.60	18.60	18.35	18.54	24,400	-0.05(-0.27%)
Jun 06, 2006	18.61	18.67	18.35	18.59	45,600	-0.12(-0.64%)
Jun 05, 2006	18.63	18.80	18.60	18.71	28,900	-0.02(-0.11%)
Jun 02, 2006	18.59	18.74	18.53	18.73	20,100	+0.23(+1.24%)

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.