Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.50	27.82	27.23	27.68	267,462	+0.34(+1.23%)
Aug 30, 2006	27.22	27.61	27.06	27.35	99,366	+0.15(+0.54%)
Aug 29, 2006	27.41	27.56	26.69	27.20	240,670	-0.25(-0.91%)
Aug 28, 2006	26.95	27.67	26.87	27.45	208,315	+0.52(+1.92%)
Aug 25, 2006	26.64	27.04	26.64	26.93	195,779	+0.20(+0.74%)
Aug 24, 2006	26.96	27.40	26.61	26.73	267,095	-0.22(-0.83%)
Aug 23, 2006	28.38	28.59	26.86	26.96	179,237	-1.27(-4.49%)
Aug 22, 2006	27.84	28.52	27.79	28.22	89,350	+0.27(+0.96%)
Aug 21, 2006	28.47	28.47	27.80	27.96	101,025	-0.65(-2.29%)
Aug 18, 2006	28.97	28.97	28.29	28.61	105,194	-0.22(-0.78%)
Aug 17, 2006	28.70	29.36	28.51	28.84	136,047	+0.17(+0.60%)
Aug 16, 2006	27.91	28.82	27.72	28.66	179,142	+0.83(+2.97%)
Aug 15, 2006	27.15	28.04	27.15	27.84	130,278	+1.21(+4.53%)
Aug 14, 2006	26.87	27.60	26.63	26.63	147,875	+0.06(+0.23%)
Aug 11, 2006	26.51	26.64	26.06	26.57	224,019	-0.06(-0.23%)
Aug 10, 2006	26.49	26.80	26.06	26.63	223,820	+0.06(+0.23%)
Aug 09, 2006	27.19	27.70	26.53	26.57	367,105	-0.59(-2.16%)
Aug 08, 2006	27.30	27.79	27.05	27.16	346,796	+0.03(+0.13%)
Aug 07, 2006	27.41	27.56	26.87	27.12	276,898	-0.40(-1.44%)
Aug 04, 2006	28.16	29.15	27.31	27.52	409,515	-0.34(-1.21%)
Aug 03, 2006	26.79	27.98	26.70	27.85	333,085	+0.90(+3.32%)
Aug 02, 2006	26.73	27.51	26.69	26.96	406,981	+0.22(+0.84%)
Aug 01, 2006	27.24	27.44	26.58	26.73	525,982	-0.90(-3.27%)
Jul 31, 2006	27.53	27.83	27.33	27.64	363,230	+0.25(+0.91%)
Jul 28, 2006	27.00	27.57	26.86	27.39	591,311	+0.34(+1.24%)
Jul 27, 2006	28.19	28.19	26.95	27.05	700,682	-1.13(-4.00%)
Jul 26, 2006	27.85	28.49	26.86	28.18	1,290,933	-0.62(-2.15%)
Jul 25, 2006	32.18	32.21	28.68	28.80	1,346,629	-4.49(-13.48%)
Jul 24, 2006	33.37	34.02	32.97	33.29	420,758	-0.08(-0.23%)
Jul 21, 2006	34.25	34.29	32.43	33.37	344,403	-1.03(-3.00%)
Jul 20, 2006	36.60	36.60	34.37	34.40	247,958	-2.16(-5.91%)
Jul 19, 2006	34.79	36.92	34.78	36.56	292,269	+1.77(+5.10%)
Jul 18, 2006	34.58	35.26	34.34	34.79	135,847	+0.16(+0.47%)
Jul 17, 2006	35.45	35.50	34.62	34.62	131,237	-1.06(-2.97%)
Jul 14, 2006	35.83	35.98	34.50	35.68	390,014	-0.23(-0.65%)
Jul 13, 2006	36.27	36.54	35.63	35.92	367,286	-0.62(-1.70%)
Jul 12, 2006	37.20	37.20	36.53	36.54	253,626	-0.68(-1.83%)
Jul 11, 2006	36.98	37.24	36.48	37.22	200,384	+0.09(+0.23%)
Jul 10, 2006	37.16	37.61	36.93	37.13	204,365	+0.15(+0.40%)
Jul 07, 2006	37.37	37.37	36.89	36.98	507,053	-0.24(-0.65%)
Jul 06, 2006	35.85	37.45	35.85	37.23	771,247	+1.45(+4.04%)
Jul 05, 2006	35.74	36.08	35.24	35.78	390,701	-0.10(-0.29%)
Jul 03, 2006	34.97	36.11	34.97	35.88	180,476	+0.80(+2.28%)
Jun 30, 2006	34.52	35.30	34.25	35.08	286,646	+0.69(+2.00%)
Jun 29, 2006	33.78	34.51	33.39	34.39	275,167	+0.82(+2.44%)
Jun 28, 2006	33.80	33.90	33.09	33.57	194,156	-0.11(-0.33%)
Jun 27, 2006	33.81	34.00	33.52	33.69	215,720	+0.00(+0.00%)
Jun 26, 2006	33.60	33.72	33.13	33.69	383,144	+0.03(+0.10%)
Jun 23, 2006	33.42	33.83	33.27	33.65	249,654	-0.09(-0.28%)
Jun 22, 2006	33.67	34.06	33.46	33.75	167,623	-0.23(-0.68%)
Jun 21, 2006	33.22	34.35	33.22	33.98	156,924	+0.71(+2.15%)
Jun 20, 2006	33.12	33.69	33.12	33.26	201,539	+0.15(+0.44%)
Jun 19, 2006	32.86	33.35	32.86	33.12	209,836	+0.46(+1.40%)
Jun 16, 2006	32.89	33.13	32.18	32.66	689,514	-0.39(-1.17%)
Jun 15, 2006	32.43	33.30	32.41	33.05	286,762	+0.84(+2.62%)
Jun 14, 2006	32.52	32.57	31.87	32.20	267,427	-0.32(-0.98%)
Jun 13, 2006	32.40	32.93	32.08	32.52	385,836	-0.04(-0.13%)
Jun 12, 2006	32.03	32.97	31.92	32.57	300,199	+0.54(+1.69%)
Jun 09, 2006	32.45	32.72	32.02	32.02	204,550	-0.22(-0.69%)
Jun 08, 2006	32.04	32.41	31.44	32.25	427,050	+0.03(+0.08%)
Jun 07, 2006	32.07	33.15	31.96	32.22	315,094	+0.25(+0.78%)
Jun 06, 2006	32.38	32.45	31.63	31.97	560,777	-0.27(-0.83%)
Jun 05, 2006	33.31	33.50	32.22	32.24	305,352	-1.24(-3.70%)
Jun 02, 2006	33.51	33.83	33.07	33.48	330,705	-0.11(-0.33%)

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.