Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.24	25.58	25.00	25.46	682,224	+0.23(+0.90%)
Aug 30, 2006	25.25	25.45	25.09	25.24	340,164	+0.08(+0.30%)
Aug 29, 2006	25.44	25.48	24.97	25.16	585,159	-0.21(-0.84%)
Aug 28, 2006	25.15	25.61	25.15	25.37	537,646	+0.22(+0.87%)
Aug 25, 2006	25.03	25.25	24.54	25.15	1,059,116	+0.03(+0.14%)
Aug 24, 2006	25.65	25.65	24.81	25.12	706,271	-0.40(-1.59%)
Aug 23, 2006	25.61	25.87	25.26	25.52	359,694	+0.01(+0.05%)
Aug 22, 2006	25.54	25.87	25.49	25.51	365,961	-0.08(-0.30%)
Aug 21, 2006	26.03	26.03	25.55	25.59	341,767	-0.58(-2.20%)
Aug 18, 2006	26.44	26.45	25.98	26.16	429,505	-0.27(-1.04%)
Aug 17, 2006	26.62	26.85	26.38	26.44	659,925	-0.18(-0.67%)
Aug 16, 2006	25.98	26.64	25.83	26.62	665,172	+0.84(+3.27%)
Aug 15, 2006	24.98	25.89	24.91	25.77	747,517	+1.08(+4.36%)
Aug 14, 2006	25.28	25.28	24.58	24.69	913,810	-0.50(-1.99%)
Aug 11, 2006	25.65	25.71	25.16	25.20	480,224	-0.53(-2.05%)
Aug 10, 2006	25.11	25.81	24.97	25.72	684,556	+0.47(+1.85%)
Aug 09, 2006	26.45	26.55	25.24	25.26	1,196,843	-1.04(-3.94%)
Aug 08, 2006	26.75	27.13	26.17	26.29	758,156	-0.35(-1.31%)
Aug 07, 2006	26.70	26.94	26.55	26.64	621,303	-0.20(-0.74%)
Aug 04, 2006	27.14	27.89	26.39	26.84	880,872	-0.14(-0.51%)
Aug 03, 2006	26.04	27.08	26.01	26.98	748,391	+0.78(+2.99%)
Aug 02, 2006	26.22	26.48	25.90	26.20	588,657	+0.05(+0.18%)
Aug 01, 2006	26.73	26.75	25.98	26.15	795,466	-0.74(-2.76%)
Jul 31, 2006	26.34	27.04	26.09	26.89	1,100,798	+0.52(+1.98%)
Jul 28, 2006	25.62	26.75	25.32	26.37	1,687,998	+1.09(+4.32%)
Jul 27, 2006	26.66	27.04	24.80	25.28	1,687,269	-1.13(-4.26%)
Jul 26, 2006	26.38	26.44	25.61	26.40	1,007,668	+0.02(+0.08%)
Jul 25, 2006	26.69	26.70	25.93	26.38	1,028,510	-0.54(-2.01%)
Jul 24, 2006	25.76	27.10	25.53	26.92	911,478	+1.17(+4.53%)
Jul 21, 2006	26.35	26.45	25.61	25.76	902,879	-0.58(-2.19%)
Jul 20, 2006	27.53	27.69	26.14	26.33	870,233	-1.07(-3.91%)
Jul 19, 2006	26.96	27.50	26.74	27.40	638,355	+0.45(+1.65%)
Jul 18, 2006	26.63	27.27	26.59	26.96	718,951	+0.25(+0.95%)
Jul 17, 2006	26.30	26.91	26.29	26.70	798,235	+0.31(+1.17%)
Jul 14, 2006	26.82	26.84	26.03	26.40	1,158,950	-0.51(-1.91%)
Jul 13, 2006	27.47	27.56	26.86	26.91	754,367	-0.56(-2.05%)
Jul 12, 2006	28.19	28.30	27.45	27.47	442,622	-0.72(-2.56%)
Jul 11, 2006	28.09	28.27	27.55	28.19	558,050	-0.03(-0.12%)
Jul 10, 2006	28.05	28.63	27.88	28.23	451,075	+0.23(+0.83%)
Jul 07, 2006	28.37	28.37	27.73	27.99	520,157	-0.45(-1.59%)
Jul 06, 2006	28.80	28.92	28.12	28.45	601,628	-0.35(-1.22%)
Jul 05, 2006	29.33	29.38	28.39	28.80	834,671	-0.64(-2.17%)
Jul 03, 2006	28.95	29.53	28.85	29.44	553,970	+0.27(+0.94%)
Jun 30, 2006	28.37	29.16	28.22	29.16	3,851,119	+0.84(+2.98%)
Jun 29, 2006	27.18	28.32	27.16	28.32	970,650	+1.28(+4.72%)
Jun 28, 2006	27.23	27.26	26.51	27.04	852,306	-0.09(-0.33%)
Jun 27, 2006	27.67	27.81	26.80	27.13	809,312	-0.53(-1.91%)
Jun 26, 2006	27.61	27.82	27.18	27.66	702,919	+0.21(+0.77%)
Jun 23, 2006	27.43	27.86	27.10	27.45	637,481	-0.08(-0.27%)
Jun 22, 2006	27.95	28.03	26.95	27.52	912,352	-0.56(-1.98%)
Jun 21, 2006	27.75	28.19	27.66	28.08	1,089,576	+0.43(+1.54%)
Jun 20, 2006	27.66	28.09	27.45	27.65	856,387	+0.01(+0.02%)
Jun 19, 2006	28.27	28.32	27.46	27.64	686,159	-0.62(-2.21%)
Jun 16, 2006	28.47	28.52	27.74	28.27	1,313,729	-0.23(-0.82%)
Jun 15, 2006	27.38	28.63	27.34	28.50	737,606	+1.26(+4.61%)
Jun 14, 2006	27.06	27.42	26.79	27.25	619,991	+0.16(+0.61%)
Jun 13, 2006	27.38	27.91	26.94	27.08	1,122,951	-0.54(-1.96%)
Jun 12, 2006	28.43	28.51	27.52	27.62	679,600	-0.78(-2.75%)
Jun 09, 2006	28.83	29.06	28.14	28.41	736,440	-0.39(-1.36%)
Jun 08, 2006	28.06	28.93	27.62	28.80	1,274,670	+0.19(+0.67%)
Jun 07, 2006	28.85	29.33	28.51	28.61	868,484	-0.23(-0.79%)
Jun 06, 2006	29.09	29.26	28.69	28.83	1,153,995	-0.11(-0.38%)
Jun 05, 2006	29.64	29.64	28.61	28.94	1,734,782	-0.87(-2.92%)
Jun 02, 2006	30.11	30.26	29.54	29.81	578,746	-0.16(-0.55%)

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.