Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.50	28.64	28.45	28.64	568,323	+0.12(+0.43%)
Aug 30, 2006	28.46	28.55	28.37	28.52	281,020	-0.01(-0.04%)
Aug 29, 2006	28.36	28.55	28.32	28.53	614,169	+0.28(+0.98%)
Aug 28, 2006	28.06	28.36	27.97	28.25	833,892	+0.13(+0.46%)
Aug 25, 2006	27.92	28.13	27.74	28.12	578,002	+0.13(+0.46%)
Aug 24, 2006	28.16	28.27	27.92	27.99	657,808	-0.11(-0.38%)
Aug 23, 2006	27.21	28.15	27.21	28.10	1,191,322	+0.94(+3.45%)
Aug 22, 2006	26.74	27.16	26.58	27.16	655,431	+0.34(+1.27%)
Aug 21, 2006	26.65	26.83	26.44	26.82	540,815	+0.19(+0.73%)
Aug 18, 2006	25.57	26.73	25.51	26.63	781,084	+0.21(+0.78%)
Aug 17, 2006	26.28	26.47	26.03	26.42	442,331	+0.15(+0.58%)
Aug 16, 2006	26.09	26.30	26.00	26.27	391,051	+0.30(+1.16%)
Aug 15, 2006	25.82	25.97	25.67	25.97	283,058	+0.29(+1.12%)
Aug 14, 2006	25.61	25.79	25.59	25.68	282,378	-0.04(-0.14%)
Aug 11, 2006	25.65	25.74	25.57	25.71	189,158	+0.06(+0.23%)
Aug 10, 2006	25.41	25.71	25.32	25.65	307,509	+0.20(+0.79%)
Aug 09, 2006	25.65	25.74	25.45	25.45	262,851	-0.12(-0.48%)
Aug 08, 2006	25.59	25.84	25.32	25.58	690,919	-0.03(-0.12%)
Aug 07, 2006	25.98	25.98	25.49	25.61	424,671	-0.44(-1.70%)
Aug 04, 2006	26.15	26.24	25.75	26.05	281,699	+0.02(+0.09%)
Aug 03, 2006	26.03	26.09	25.91	26.02	303,773	-0.01(-0.05%)
Aug 02, 2006	26.21	26.32	26.00	26.04	497,516	-0.11(-0.41%)
Aug 01, 2006	26.29	26.40	26.12	26.14	388,504	-0.14(-0.54%)
Jul 31, 2006	26.60	26.60	26.28	26.28	324,659	-0.41(-1.52%)
Jul 28, 2006	26.77	26.83	26.51	26.69	347,582	+0.03(+0.11%)
Jul 27, 2006	26.82	26.94	26.55	26.66	430,445	-0.21(-0.79%)
Jul 26, 2006	27.06	27.10	26.74	26.87	390,881	-0.19(-0.72%)
Jul 25, 2006	27.12	27.43	26.86	27.07	329,413	-0.03(-0.11%)
Jul 24, 2006	26.87	27.10	26.59	27.10	413,125	+0.23(+0.85%)
Jul 21, 2006	27.57	27.57	26.83	26.87	537,419	-0.71(-2.56%)
Jul 20, 2006	27.62	27.83	27.54	27.57	332,639	-0.15(-0.53%)
Jul 19, 2006	27.33	27.74	27.31	27.72	547,607	+0.48(+1.77%)
Jul 18, 2006	27.16	27.51	27.14	27.24	624,188	+0.14(+0.52%)
Jul 17, 2006	27.21	27.40	27.06	27.10	433,671	-0.16(-0.60%)
Jul 14, 2006	27.59	27.68	27.03	27.26	519,590	-0.39(-1.41%)
Jul 13, 2006	27.40	27.68	27.21	27.65	725,049	+0.12(+0.43%)
Jul 12, 2006	27.41	27.65	27.37	27.53	588,020	+0.15(+0.54%)
Jul 11, 2006	27.13	27.43	27.02	27.39	330,941	+0.20(+0.74%)
Jul 10, 2006	27.04	27.36	27.00	27.18	344,695	+0.16(+0.59%)
Jul 07, 2006	26.73	27.05	26.72	27.03	638,111	+0.16(+0.61%)
Jul 06, 2006	27.20	27.27	26.77	26.86	607,547	-0.34(-1.26%)
Jul 05, 2006	26.86	27.37	26.70	27.20	1,077,896	+0.82(+3.10%)
Jul 03, 2006	26.47	26.50	26.34	26.38	281,190	+0.06(+0.22%)
Jun 30, 2006	26.65	26.68	26.08	26.32	836,778	-0.32(-1.22%)
Jun 29, 2006	26.48	26.65	26.28	26.65	513,477	+0.25(+0.96%)
Jun 28, 2006	26.68	26.68	26.30	26.40	520,609	-0.25(-0.93%)
Jun 27, 2006	26.30	26.92	26.30	26.64	1,252,960	+0.30(+1.14%)
Jun 26, 2006	26.10	26.42	26.10	26.34	740,331	+0.29(+1.11%)
Jun 23, 2006	26.05	26.06	25.78	26.05	853,419	-0.06(-0.23%)
Jun 22, 2006	26.05	26.37	26.00	26.11	690,070	+0.01(+0.02%)
Jun 21, 2006	25.67	26.37	25.57	26.11	1,533,981	+0.61(+2.38%)
Jun 20, 2006	24.88	26.17	24.88	25.50	2,455,830	+1.70(+7.15%)
Jun 19, 2006	23.98	24.24	23.77	23.80	414,483	-0.20(-0.83%)
Jun 16, 2006	23.67	24.14	23.62	24.00	397,503	+0.40(+1.70%)
Jun 15, 2006	23.69	23.76	23.51	23.60	507,534	-0.04(-0.15%)
Jun 14, 2006	23.66	23.79	23.49	23.63	292,906	-0.01(-0.05%)
Jun 13, 2006	23.85	24.06	23.53	23.65	434,690	-0.27(-1.11%)
Jun 12, 2006	24.18	24.44	23.86	23.91	429,596	-0.20(-0.83%)
Jun 09, 2006	24.15	24.39	24.04	24.11	300,038	-0.01(-0.02%)
Jun 08, 2006	24.20	24.26	23.88	24.12	517,043	-0.14(-0.56%)
Jun 07, 2006	24.07	24.43	24.06	24.25	468,990	+0.20(+0.83%)
Jun 06, 2006	24.10	24.29	23.94	24.05	379,674	-0.21(-0.87%)
Jun 05, 2006	24.45	24.52	24.17	24.26	456,254	-0.24(-0.99%)
Jun 02, 2006	24.62	24.70	24.32	24.51	497,176	-0.04(-0.14%)

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.