Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	20.59	20.69	20.54	20.57	147,957	-0.11(-0.54%)
Aug 30, 2006	20.88	20.88	20.54	20.69	520,439	-0.18(-0.86%)
Aug 29, 2006	20.83	20.91	20.48	20.87	3,714,465	-0.22(-1.06%)
Aug 28, 2006	21.11	21.20	21.04	21.09	205,899	-0.13(-0.60%)
Aug 25, 2006	21.23	21.32	21.21	21.22	43,456	+0.02(+0.08%)
Aug 24, 2006	21.43	21.20	21.06	21.20	100,880	+0.12(+0.59%)
Aug 23, 2006	21.35	21.38	21.04	21.08	69,840	-0.27(-1.28%)
Aug 22, 2006	21.21	21.35	21.21	21.35	83,290	+0.05(+0.25%)
Aug 21, 2006	21.28	21.36	21.23	21.30	75,530	+0.21(+1.00%)
Aug 18, 2006	20.97	21.09	20.86	21.09	186,757	+0.19(+0.91%)
Aug 17, 2006	20.80	20.92	20.73	20.90	118,469	-0.07(-0.32%)
Aug 16, 2006	21.11	21.23	20.90	20.96	115,883	-0.16(-0.77%)
Aug 15, 2006	21.20	21.20	21.03	21.13	127,264	+0.15(+0.70%)
Aug 14, 2006	21.13	21.15	20.94	20.98	177,445	-0.31(-1.43%)
Aug 11, 2006	21.20	21.30	21.17	21.28	107,088	-0.05(-0.24%)
Aug 10, 2006	21.34	21.34	21.16	21.33	76,048	-0.10(-0.49%)
Aug 09, 2006	21.46	21.66	21.43	21.44	78,634	+0.14(+0.68%)
Aug 08, 2006	21.30	21.46	21.25	21.29	77,082	-0.02(-0.08%)
Aug 07, 2006	21.27	21.41	21.23	21.31	90,016	+0.04(+0.21%)
Aug 04, 2006	21.37	21.37	21.12	21.27	123,643	-0.00(-0.02%)
Aug 03, 2006	21.03	21.43	21.03	21.27	108,640	-0.15(-0.69%)
Aug 02, 2006	21.53	21.63	21.31	21.42	299,536	+0.08(+0.39%)
Aug 01, 2006	21.26	21.35	21.06	21.33	139,163	+0.02(+0.11%)
Jul 31, 2006	21.23	21.35	21.14	21.31	120,539	+0.20(+0.96%)
Jul 28, 2006	21.09	21.18	20.96	21.11	86,912	+0.06(+0.28%)
Jul 27, 2006	38.66	21.36	20.91	21.05	350,235	+0.04(+0.20%)
Jul 26, 2006	20.63	21.07	20.62	21.01	206,416	+0.38(+1.86%)
Jul 25, 2006	20.54	20.72	20.42	20.62	130,368	+0.26(+1.28%)
Jul 24, 2006	20.06	20.42	20.06	20.36	364,721	+0.49(+2.44%)
Jul 21, 2006	20.18	20.18	19.88	19.88	131,920	-0.26(-1.31%)
Jul 20, 2006	20.40	20.45	20.13	20.14	140,197	-0.27(-1.33%)
Jul 19, 2006	20.10	20.49	20.10	20.41	236,422	+0.21(+1.03%)
Jul 18, 2006	20.37	20.37	20.01	20.21	197,621	-0.04(-0.20%)
Jul 17, 2006	20.59	20.61	20.12	20.25	269,531	-0.51(-2.47%)
Jul 14, 2006	20.76	20.79	20.49	20.76	105,019	+0.12(+0.59%)
Jul 13, 2006	20.76	20.80	20.59	20.64	80,704	-0.13(-0.61%)
Jul 12, 2006	20.86	20.88	20.68	20.76	137,611	-0.09(-0.44%)
Jul 11, 2006	20.72	20.88	20.61	20.86	49,146	+0.29(+1.39%)
Jul 10, 2006	20.57	20.69	20.49	20.57	68,288	-0.03(-0.17%)
Jul 07, 2006	20.82	20.96	20.50	20.61	316,091	-0.09(-0.43%)
Jul 06, 2006	20.70	20.82	20.65	20.69	118,469	+0.04(+0.18%)
Jul 05, 2006	20.54	20.72	20.36	20.66	154,165	-0.02(-0.11%)
Jul 03, 2006	20.57	20.69	20.57	20.68	39,317	+0.22(+1.08%)
Jun 30, 2006	20.52	20.55	20.37	20.46	213,142	+0.12(+0.61%)
Jun 29, 2006	19.94	20.34	19.91	20.34	131,920	+0.52(+2.63%)
Jun 28, 2006	19.64	19.82	19.61	19.82	85,360	+0.36(+1.83%)
Jun 27, 2006	19.63	19.74	19.46	19.46	57,941	-0.01(-0.04%)
Jun 26, 2006	19.29	19.47	19.18	19.47	142,784	+0.20(+1.06%)
Jun 23, 2006	19.21	19.40	19.21	19.26	41,386	+0.25(+1.29%)
Jun 22, 2006	18.98	19.04	18.83	19.02	58,458	+0.03(+0.17%)
Jun 21, 2006	18.78	19.12	18.72	18.98	184,688	+0.39(+2.09%)
Jun 20, 2006	18.73	18.93	18.59	18.60	71,392	-0.07(-0.38%)
Jun 19, 2006	19.15	19.15	18.58	18.67	289,190	-0.49(-2.54%)
Jun 16, 2006	19.16	19.29	18.98	19.15	83,808	-0.16(-0.81%)
Jun 15, 2006	18.77	19.35	18.77	19.31	111,227	+0.77(+4.14%)
Jun 14, 2006	18.52	18.62	18.32	18.54	206,934	+0.27(+1.49%)
Jun 13, 2006	18.55	18.73	18.09	18.27	748,066	-0.53(-2.82%)
Jun 12, 2006	19.23	19.25	18.80	18.80	141,232	-0.36(-1.89%)
Jun 09, 2006	19.27	19.43	19.08	19.16	151,579	-0.11(-0.57%)
Jun 08, 2006	18.94	19.31	18.66	19.27	515,783	-0.10(-0.50%)
Jun 07, 2006	19.76	19.78	19.36	19.37	141,232	-0.55(-2.76%)
Jun 06, 2006	19.94	19.99	19.73	19.92	155,200	-0.16(-0.81%)
Jun 05, 2006	20.62	20.64	20.06	20.08	200,208	-0.48(-2.32%)
Jun 02, 2006	20.43	20.57	20.30	20.56	260,219	+0.30(+1.49%)

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.