Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	26.58	27.11	26.09	26.13	58,593	-0.47(-1.77%)
Aug 30, 2006	27.24	27.24	26.53	26.60	74,797	-0.46(-1.71%)
Aug 29, 2006	26.30	27.06	26.12	27.06	122,357	+0.83(+3.14%)
Aug 28, 2006	25.03	26.24	24.98	26.24	49,091	+1.10(+4.37%)
Aug 25, 2006	25.17	25.71	25.00	25.14	50,914	+0.16(+0.66%)
Aug 24, 2006	25.34	25.83	24.36	24.98	92,423	-0.13(-0.53%)
Aug 23, 2006	25.41	25.41	24.81	25.11	53,636	-0.03(-0.13%)
Aug 22, 2006	24.89	25.14	24.60	25.14	39,744	+0.41(+1.67%)
Aug 21, 2006	25.01	25.01	24.71	24.73	38,016	-0.40(-1.61%)
Aug 18, 2006	25.17	25.20	24.46	25.13	46,563	+0.21(+0.86%)
Aug 17, 2006	25.39	25.56	24.90	24.92	32,304	-0.40(-1.56%)
Aug 16, 2006	25.60	25.65	25.07	25.31	25,210	-0.14(-0.55%)
Aug 15, 2006	24.67	25.46	24.67	25.46	25,799	+0.82(+3.32%)
Aug 14, 2006	24.39	25.46	24.24	24.64	65,667	+0.17(+0.67%)
Aug 11, 2006	25.17	25.38	24.47	24.47	24,420	-0.81(-3.20%)
Aug 10, 2006	24.16	25.53	24.16	25.28	73,542	+1.05(+4.32%)
Aug 09, 2006	24.83	25.09	24.19	24.23	54,836	-0.23(-0.94%)
Aug 08, 2006	25.19	25.35	24.39	24.46	45,943	-0.59(-2.34%)
Aug 07, 2006	25.15	25.15	24.46	25.05	46,978	-0.35(-1.40%)
Aug 04, 2006	25.93	26.40	25.08	25.41	41,350	-0.37(-1.44%)
Aug 03, 2006	24.77	25.86	24.65	25.78	38,771	+0.73(+2.90%)
Aug 02, 2006	25.37	25.51	24.78	25.05	36,218	-0.22(-0.88%)
Aug 01, 2006	24.69	25.30	24.55	25.27	52,499	+0.45(+1.79%)
Jul 31, 2006	24.93	25.12	24.20	24.83	112,629	-0.69(-2.72%)
Jul 28, 2006	24.74	25.54	24.65	25.52	68,985	+1.02(+4.18%)
Jul 27, 2006	24.73	25.46	24.03	24.50	63,993	+0.01(+0.03%)
Jul 26, 2006	24.36	25.04	24.04	24.49	53,034	+0.09(+0.37%)
Jul 25, 2006	25.17	25.17	23.58	24.40	145,045	-0.84(-3.33%)
Jul 24, 2006	24.84	25.56	24.84	25.24	90,485	+0.40(+1.59%)
Jul 21, 2006	25.00	25.00	23.93	24.84	37,044	-0.44(-1.73%)
Jul 20, 2006	26.35	26.35	25.17	25.28	63,704	-0.90(-3.44%)
Jul 19, 2006	25.49	26.92	25.41	26.18	76,079	+0.86(+3.39%)
Jul 18, 2006	24.84	25.38	24.59	25.32	20,594	+0.65(+2.64%)
Jul 17, 2006	25.58	25.58	24.56	24.67	34,189	-0.78(-3.05%)
Jul 14, 2006	25.40	25.90	25.36	25.45	52,753	-0.12(-0.48%)
Jul 13, 2006	26.68	26.85	25.50	25.57	55,148	-1.01(-3.79%)
Jul 12, 2006	27.30	27.30	26.56	26.58	31,478	-0.65(-2.39%)
Jul 11, 2006	27.31	27.36	26.47	27.23	46,418	-0.01(-0.03%)
Jul 10, 2006	26.64	27.25	26.64	27.24	21,397	+0.51(+1.91%)
Jul 07, 2006	27.23	27.28	26.57	26.73	31,873	-0.40(-1.46%)
Jul 06, 2006	27.05	27.36	26.82	27.12	39,964	+0.18(+0.67%)
Jul 05, 2006	27.23	27.31	26.90	26.94	60,372	-0.56(-2.04%)
Jul 03, 2006	27.27	27.54	27.26	27.50	19,208	+0.21(+0.79%)
Jun 30, 2006	27.94	28.00	27.29	27.29	228,177	-0.47(-1.69%)
Jun 29, 2006	27.08	27.82	26.96	27.76	65,323	+0.97(+3.64%)
Jun 28, 2006	26.84	27.19	26.43	26.78	81,888	+0.12(+0.46%)
Jun 27, 2006	27.15	27.47	26.54	26.66	49,997	-0.45(-1.67%)
Jun 26, 2006	26.40	27.19	26.13	27.11	60,475	+0.87(+3.33%)
Jun 23, 2006	26.07	26.36	25.97	26.24	39,009	-0.07(-0.28%)
Jun 22, 2006	25.76	26.49	25.76	26.31	37,133	+0.35(+1.37%)
Jun 21, 2006	25.37	26.16	25.30	25.96	65,491	+0.67(+2.64%)
Jun 20, 2006	25.10	25.64	25.10	25.29	51,331	+0.27(+1.09%)
Jun 19, 2006	24.83	25.21	24.56	25.02	90,165	+0.31(+1.27%)
Jun 16, 2006	25.19	25.19	24.57	24.70	270,433	-0.49(-1.93%)
Jun 15, 2006	25.50	25.51	24.80	25.19	85,738	+0.02(+0.10%)
Jun 14, 2006	24.84	25.45	24.58	25.17	55,348	+0.19(+0.76%)
Jun 13, 2006	25.50	25.86	24.94	24.98	86,305	-0.46(-1.82%)
Jun 12, 2006	26.56	26.57	25.44	25.44	58,339	-0.98(-3.72%)
Jun 09, 2006	26.62	26.71	26.25	26.42	34,751	+0.15(+0.57%)
Jun 08, 2006	26.81	26.84	25.94	26.27	66,210	-0.37(-1.39%)
Jun 07, 2006	26.70	27.02	26.64	26.64	36,942	+0.12(+0.44%)
Jun 06, 2006	26.73	26.97	26.28	26.53	72,756	-0.01(-0.03%)
Jun 05, 2006	27.01	27.10	26.24	26.54	70,582	-0.40(-1.50%)
Jun 02, 2006	26.93	27.19	26.62	26.94	111,689	+0.21(+0.77%)

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.