Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.36	27.73	26.60	26.69	146,908	-0.68(-2.47%)
Aug 30, 2006	27.76	28.20	27.21	27.36	217,929	-0.49(-1.77%)
Aug 29, 2006	25.61	28.20	25.27	27.86	425,577	+2.86(+11.45%)
Aug 28, 2006	25.51	25.60	24.74	24.99	133,523	-0.44(-1.72%)
Aug 25, 2006	25.98	26.17	25.27	25.43	115,808	-0.65(-2.50%)
Aug 24, 2006	26.93	27.00	25.97	26.08	112,267	-0.72(-2.70%)
Aug 23, 2006	27.39	27.70	26.70	26.81	75,715	-0.60(-2.20%)
Aug 22, 2006	27.36	27.77	27.09	27.41	87,819	+0.12(+0.44%)
Aug 21, 2006	27.67	27.97	27.12	27.29	77,938	-0.74(-2.64%)
Aug 18, 2006	28.78	28.78	27.62	28.03	86,780	-0.61(-2.14%)
Aug 17, 2006	27.59	28.74	27.59	28.64	225,364	+0.95(+3.45%)
Aug 16, 2006	27.34	27.80	26.92	27.69	170,997	+0.44(+1.60%)
Aug 15, 2006	26.91	27.74	26.69	27.25	242,177	+0.68(+2.54%)
Aug 14, 2006	27.44	28.17	26.56	26.58	110,199	-0.65(-2.39%)
Aug 11, 2006	28.13	28.13	26.95	27.23	77,041	-1.06(-3.74%)
Aug 10, 2006	28.06	28.51	27.72	28.28	217,524	-0.03(-0.11%)
Aug 09, 2006	28.64	29.29	28.11	28.32	201,452	+0.10(+0.34%)
Aug 08, 2006	28.65	28.80	28.11	28.22	96,319	-0.34(-1.20%)
Aug 07, 2006	28.55	28.73	28.01	28.56	94,160	-0.21(-0.75%)
Aug 04, 2006	29.02	29.72	27.97	28.78	94,416	+0.14(+0.47%)
Aug 03, 2006	28.32	29.21	28.10	28.64	105,171	-0.02(-0.06%)
Aug 02, 2006	28.03	28.90	27.88	28.66	92,529	+0.52(+1.84%)
Aug 01, 2006	28.98	29.13	27.73	28.14	158,611	-1.16(-3.96%)
Jul 31, 2006	27.86	29.45	27.86	29.30	148,069	+1.08(+3.83%)
Jul 28, 2006	26.80	28.33	26.65	28.22	105,976	+1.84(+6.96%)
Jul 27, 2006	26.96	27.46	25.66	26.38	225,384	-0.89(-3.26%)
Jul 26, 2006	26.98	28.08	26.71	27.27	97,284	-0.10(-0.38%)
Jul 25, 2006	27.53	27.89	26.86	27.38	108,105	-0.02(-0.06%)
Jul 24, 2006	26.55	27.55	26.55	27.39	81,151	+1.13(+4.30%)
Jul 21, 2006	26.96	27.00	25.97	26.27	101,407	-0.87(-3.19%)
Jul 20, 2006	28.24	28.59	27.01	27.13	79,407	-0.95(-3.37%)
Jul 19, 2006	27.41	28.82	27.30	28.08	91,794	+0.57(+2.08%)
Jul 18, 2006	27.27	27.87	26.89	27.51	139,492	+0.33(+1.20%)
Jul 17, 2006	28.12	28.25	27.06	27.18	294,431	-0.98(-3.47%)
Jul 14, 2006	28.18	28.55	27.66	28.16	102,655	-0.10(-0.34%)
Jul 13, 2006	28.77	29.23	27.97	28.25	111,682	-0.77(-2.66%)
Jul 12, 2006	29.71	29.71	28.95	29.02	79,585	-0.76(-2.56%)
Jul 11, 2006	29.47	29.79	28.65	29.79	100,264	+0.21(+0.73%)
Jul 10, 2006	30.62	30.78	29.23	29.57	90,043	-1.02(-3.33%)
Jul 07, 2006	30.49	31.29	30.38	30.59	141,645	-0.21(-0.70%)
Jul 06, 2006	30.25	31.07	30.03	30.80	146,707	+0.64(+2.13%)
Jul 05, 2006	30.76	30.96	30.02	30.16	88,032	-0.95(-3.07%)
Jul 03, 2006	31.06	31.65	30.79	31.11	60,915	-0.29(-0.94%)
Jun 30, 2006	31.00	31.79	30.87	31.41	297,706	+0.45(+1.44%)
Jun 29, 2006	29.41	30.96	29.37	30.96	146,801	+1.65(+5.64%)
Jun 28, 2006	29.12	29.38	28.86	29.31	164,317	+0.39(+1.35%)
Jun 27, 2006	29.59	30.33	28.40	28.92	251,208	-0.73(-2.47%)
Jun 26, 2006	29.62	29.79	29.35	29.65	103,528	+0.23(+0.78%)
Jun 23, 2006	29.41	30.18	29.20	29.42	92,671	-0.16(-0.52%)
Jun 22, 2006	29.61	29.84	29.19	29.58	146,707	-0.20(-0.68%)
Jun 21, 2006	29.28	30.44	29.28	29.78	86,209	+0.37(+1.24%)
Jun 20, 2006	29.29	29.68	29.27	29.41	196,646	+0.05(+0.16%)
Jun 19, 2006	29.68	30.00	29.29	29.37	227,340	-0.10(-0.32%)
Jun 16, 2006	30.45	30.66	29.29	29.46	404,980	-1.07(-3.51%)
Jun 15, 2006	28.29	31.02	28.13	30.53	213,874	+2.42(+8.63%)
Jun 14, 2006	28.53	28.90	27.81	28.11	95,890	-0.51(-1.78%)
Jun 13, 2006	28.89	29.79	27.95	28.62	143,619	-0.62(-2.12%)
Jun 12, 2006	30.20	30.27	28.98	29.24	86,940	-0.97(-3.21%)
Jun 09, 2006	30.14	30.62	29.50	30.21	81,546	+0.21(+0.70%)
Jun 08, 2006	30.72	30.83	29.32	30.00	220,487	-0.89(-2.87%)
Jun 07, 2006	31.15	31.78	30.80	30.88	168,844	-0.41(-1.30%)
Jun 06, 2006	31.97	32.07	30.96	31.29	137,378	-0.90(-2.79%)
Jun 05, 2006	32.71	32.82	32.19	32.19	219,509	-0.84(-2.55%)
Jun 02, 2006	33.77	33.90	32.69	33.03	116,221	-0.83(-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.