Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.73	21.26	20.00	20.73	16,471	+0.76(+3.78%)
Aug 30, 2006	19.97	19.97	19.65	19.97	4,030	+0.14(+0.73%)
Aug 29, 2006	19.83	19.98	19.83	19.83	1,100	+0.08(+0.38%)
Aug 28, 2006	19.75	19.77	19.62	19.75	6,900	-0.00(-0.01%)
Aug 25, 2006	19.75	19.75	19.75	19.75	0	+0.00(+0.00%)
Aug 24, 2006	19.75	19.95	19.75	19.75	7,300	-0.08(-0.42%)
Aug 23, 2006	19.84	20.04	19.84	19.84	900	-0.07(-0.37%)
Aug 22, 2006	19.91	19.98	19.90	19.91	8,100	+0.05(+0.25%)
Aug 21, 2006	19.86	19.96	19.86	19.86	3,500	-0.06(-0.30%)
Aug 18, 2006	19.92	19.92	19.72	19.92	1,300	+0.18(+0.91%)
Aug 17, 2006	19.74	19.74	19.73	19.74	1,254	+0.11(+0.56%)
Aug 16, 2006	19.63	19.63	19.44	19.63	1,200	+0.21(+1.08%)
Aug 15, 2006	19.42	19.52	19.42	19.42	1,130	-0.22(-1.14%)
Aug 14, 2006	19.64	19.85	19.64	19.64	1,100	-0.23(-1.14%)
Aug 11, 2006	19.87	19.96	19.85	19.87	1,100	+0.16(+0.82%)
Aug 10, 2006	19.71	19.82	19.71	19.71	6,750	-0.32(-1.62%)
Aug 09, 2006	20.03	20.03	19.90	20.03	880	+0.05(+0.27%)
Aug 08, 2006	19.98	19.98	19.89	19.98	3,400	-0.02(-0.10%)
Aug 07, 2006	20.00	20.00	20.00	20.00	0	+0.00(+0.00%)
Aug 04, 2006	20.00	20.00	19.99	20.00	900	-0.16(-0.81%)
Aug 03, 2006	20.16	20.24	20.14	20.16	3,200	-0.03(-0.13%)
Aug 02, 2006	20.19	20.19	20.19	20.19	0	+0.00(+0.00%)
Aug 01, 2006	20.19	20.34	19.99	20.19	11,700	+0.03(+0.16%)
Jul 31, 2006	20.16	20.18	19.96	20.16	4,350	-0.09(-0.46%)
Jul 28, 2006	20.25	20.34	20.25	20.25	3,900	+0.20(+1.00%)
Jul 27, 2006	20.05	20.18	20.00	20.05	6,220	+0.19(+0.96%)
Jul 26, 2006	19.86	19.86	19.58	19.86	3,900	+0.49(+2.54%)
Jul 25, 2006	19.37	19.37	19.37	19.37	1,500	+0.06(+0.32%)
Jul 24, 2006	19.31	19.31	19.31	19.31	200	-0.27(-1.36%)
Jul 21, 2006	19.57	19.66	19.57	19.57	1,000	-0.26(-1.30%)
Jul 20, 2006	19.83	19.86	19.32	19.83	4,505	+0.31(+1.58%)
Jul 19, 2006	19.52	19.52	19.20	19.52	1,100	+0.08(+0.40%)
Jul 18, 2006	19.44	19.57	19.36	19.44	10,100	-0.09(-0.44%)
Jul 17, 2006	19.53	19.53	19.53	19.53	0	+0.00(+0.00%)
Jul 14, 2006	19.53	19.53	19.53	19.53	200	+0.13(+0.65%)
Jul 13, 2006	19.40	19.40	19.40	19.40	0	+0.00(+0.00%)
Jul 12, 2006	19.40	19.40	19.32	19.40	850	+0.03(+0.15%)
Jul 11, 2006	19.48	19.40	19.37	19.37	1,050	-0.10(-0.52%)
Jul 10, 2006	19.48	19.50	19.21	19.48	3,150	-0.08(-0.43%)
Jul 07, 2006	19.56	19.56	19.56	19.56	250	+0.30(+1.55%)
Jul 06, 2006	19.26	19.37	19.26	19.26	1,750	-0.22(-1.12%)
Jul 05, 2006	19.48	19.54	19.43	19.48	13,900	-0.20(-1.02%)
Jul 03, 2006	19.68	19.68	19.68	19.68	0	+0.00(+0.00%)
Jun 30, 2006	19.68	19.68	19.61	19.68	7,220	+0.73(+3.86%)
Jun 29, 2006	18.95	18.95	18.95	18.95	0	+0.51(+2.74%)
Jun 28, 2006	18.44	18.44	18.00	18.44	4,360	+0.38(+2.08%)
Jun 27, 2006	18.07	18.09	18.07	18.07	1,500	+0.10(+0.54%)
Jun 23, 2006	17.97	18.04	17.97	17.97	3,395	-0.09(-0.49%)
Jun 22, 2006	18.06	18.17	18.06	18.06	1,500	-0.37(-2.01%)
Jun 21, 2006	18.43	18.43	18.30	18.43	2,270	+0.26(+1.44%)
Jun 20, 2006	18.17	18.17	18.17	18.17	0	+0.00(+0.00%)
Jun 19, 2006	18.17	18.27	18.10	18.17	2,850	-0.06(-0.34%)
Jun 16, 2006	18.23	18.23	18.23	18.23	500	-0.03(-0.16%)
Jun 15, 2006	18.26	18.30	17.98	18.26	6,100	+0.12(+0.69%)
Jun 14, 2006	18.14	18.67	18.14	18.14	2,730	-0.59(-3.15%)
Jun 13, 2006	18.72	18.79	18.72	18.72	1,850	-0.38(-2.00%)
Jun 12, 2006	19.11	19.11	19.09	19.11	2,100	+0.17(+0.92%)
Jun 09, 2006	18.93	18.93	18.93	18.93	300	+0.24(+1.29%)
Jun 08, 2006	18.69	18.92	18.65	18.69	4,328	-0.26(-1.35%)
Jun 07, 2006	18.95	19.09	18.84	18.95	1,300	+0.04(+0.20%)
Jun 06, 2006	18.91	19.03	18.91	18.91	2,500	-0.34(-1.77%)
Jun 05, 2006	19.25	19.34	19.23	19.25	800	-0.13(-0.68%)
Jun 02, 2006	19.38	19.38	19.24	19.38	2,500	+0.16(+0.82%)

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.