Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.40	22.58	22.30	22.58	6,515	+0.10(+0.44%)
Aug 30, 2006	22.82	23.02	22.37	22.48	17,111	-0.46(-2.02%)
Aug 29, 2006	22.49	23.16	22.49	22.94	3,855	+0.46(+2.06%)
Aug 28, 2006	22.27	22.48	22.26	22.48	7,317	+0.38(+1.72%)
Aug 25, 2006	23.16	23.16	22.00	22.10	47,761	-1.15(-4.95%)
Aug 24, 2006	23.27	23.27	23.11	23.25	4,300	-0.05(-0.21%)
Aug 23, 2006	23.26	23.42	23.16	23.30	1,692	+0.05(+0.21%)
Aug 22, 2006	23.40	23.40	23.25	23.25	604	-0.02(-0.11%)
Aug 21, 2006	23.30	23.35	23.20	23.27	3,384	+0.08(+0.36%)
Aug 18, 2006	23.31	23.33	23.19	23.19	8,939	+0.02(+0.07%)
Aug 17, 2006	23.15	23.40	23.15	23.17	25,968	-0.10(-0.43%)
Aug 16, 2006	22.85	23.29	22.81	23.27	11,605	+0.36(+1.55%)
Aug 15, 2006	22.49	23.08	22.35	22.92	15,464	+0.62(+2.78%)
Aug 14, 2006	22.27	22.50	22.17	22.30	22,040	+0.02(+0.07%)
Aug 11, 2006	22.30	22.45	22.20	22.28	13,516	-0.24(-1.07%)
Aug 10, 2006	22.18	22.52	22.17	22.52	21,386	+0.19(+0.85%)
Aug 09, 2006	22.11	22.38	22.06	22.33	20,249	+0.16(+0.71%)
Aug 08, 2006	22.01	22.17	21.84	22.17	15,000	+0.17(+0.79%)
Aug 07, 2006	22.01	22.01	22.00	22.00	9,869	+0.09(+0.42%)
Aug 04, 2006	22.00	22.06	21.65	21.91	19,232	+0.05(+0.23%)
Aug 03, 2006	21.86	21.97	21.68	21.86	9,482	+0.15(+0.69%)
Aug 02, 2006	21.57	21.93	21.41	21.71	22,324	+0.13(+0.61%)
Aug 01, 2006	21.92	22.01	21.27	21.58	52,700	-0.32(-1.47%)
Jul 31, 2006	21.58	21.90	21.58	21.90	25,851	+0.14(+0.65%)
Jul 28, 2006	21.59	21.80	21.59	21.76	39,135	+0.10(+0.46%)
Jul 27, 2006	21.21	21.70	21.21	21.66	20,320	+0.32(+1.51%)
Jul 26, 2006	21.21	21.45	21.09	21.34	25,304	+0.23(+1.10%)
Jul 25, 2006	21.54	21.76	20.83	21.10	28,855	-0.20(-0.93%)
Jul 24, 2006	21.68	21.68	21.13	21.30	10,143	-0.24(-1.11%)
Jul 21, 2006	21.34	21.58	21.34	21.54	3,396	+0.22(+1.05%)
Jul 20, 2006	21.75	21.76	21.30	21.32	14,810	-0.22(-1.00%)
Jul 19, 2006	21.50	21.72	21.40	21.53	22,546	+0.23(+1.09%)
Jul 18, 2006	21.76	21.76	21.10	21.30	16,057	-0.28(-1.30%)
Jul 17, 2006	21.63	21.63	21.01	21.58	15,677	+0.12(+0.58%)
Jul 14, 2006	21.59	21.60	21.34	21.46	13,480	-0.12(-0.57%)
Jul 13, 2006	21.76	21.77	21.53	21.58	15,852	-0.04(-0.19%)
Jul 12, 2006	21.43	21.72	21.42	21.63	11,966	+0.01(+0.04%)
Jul 11, 2006	21.72	21.72	21.30	21.62	23,503	-0.08(-0.38%)
Jul 10, 2006	21.66	21.86	21.66	21.70	5,902	+0.04(+0.19%)
Jul 07, 2006	21.92	21.93	21.66	21.66	31,317	-0.14(-0.64%)
Jul 06, 2006	21.26	21.90	21.26	21.80	25,380	+0.36(+1.66%)
Jul 05, 2006	21.34	21.63	21.10	21.44	26,963	+0.10(+0.47%)
Jul 03, 2006	21.58	21.68	21.34	21.34	14,059	-0.45(-2.09%)
Jun 30, 2006	22.31	22.32	21.24	21.80	905,089	-0.37(-1.68%)
Jun 29, 2006	21.21	22.17	21.07	22.17	41,460	+1.01(+4.77%)
Jun 28, 2006	21.19	21.33	20.86	21.16	30,120	-0.11(-0.51%)
Jun 27, 2006	21.16	21.44	21.16	21.27	15,933	+0.11(+0.51%)
Jun 26, 2006	21.34	21.39	21.01	21.16	14,142	-0.01(-0.04%)
Jun 23, 2006	21.30	21.48	21.17	21.17	18,508	-0.26(-1.20%)
Jun 22, 2006	21.30	21.47	21.28	21.43	10,927	+0.00(+0.00%)
Jun 21, 2006	21.39	21.60	21.21	21.43	11,579	+0.21(+0.97%)
Jun 20, 2006	21.46	21.59	21.22	21.22	14,136	-0.38(-1.76%)
Jun 19, 2006	21.75	21.80	21.36	21.60	33,712	-0.08(-0.38%)
Jun 16, 2006	22.01	22.12	21.55	21.68	112,971	-0.44(-1.98%)
Jun 15, 2006	21.83	22.62	21.77	22.12	52,675	+0.36(+1.63%)
Jun 14, 2006	21.54	21.77	21.37	21.77	18,645	+0.36(+1.70%)
Jun 13, 2006	21.35	21.65	21.35	21.40	40,496	-0.05(-0.23%)
Jun 12, 2006	21.67	21.73	21.30	21.45	13,825	+0.02(+0.08%)
Jun 09, 2006	21.96	22.15	21.38	21.44	24,665	-0.39(-1.78%)
Jun 08, 2006	21.96	22.06	21.30	21.82	35,173	-0.03(-0.15%)
Jun 07, 2006	21.92	22.21	21.78	21.86	43,869	-0.11(-0.49%)
Jun 06, 2006	22.64	22.68	21.92	21.96	20,070	-0.84(-3.66%)
Jun 05, 2006	23.51	23.53	22.63	22.80	25,428	-0.86(-3.64%)
Jun 02, 2006	23.19	23.66	23.12	23.66	16,644	+0.56(+2.44%)

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.