Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.01	28.16	27.78	27.85	747,199	-0.03(-0.09%)
Aug 30, 2006	27.13	27.99	27.13	27.88	1,139,676	+0.81(+3.00%)
Aug 29, 2006	26.61	27.11	26.57	27.07	922,250	+0.49(+1.83%)
Aug 28, 2006	26.10	26.58	26.10	26.58	641,491	+0.57(+2.20%)
Aug 25, 2006	25.63	26.07	25.61	26.01	723,469	+0.40(+1.55%)
Aug 24, 2006	25.72	25.72	25.34	25.61	790,808	-0.05(-0.18%)
Aug 23, 2006	25.43	25.76	25.43	25.66	442,710	+0.14(+0.56%)
Aug 22, 2006	25.32	25.53	25.30	25.52	433,003	+0.08(+0.33%)
Aug 21, 2006	25.53	25.56	25.28	25.43	276,135	-0.23(-0.89%)
Aug 18, 2006	25.71	25.74	25.42	25.66	460,585	+0.00(+0.00%)
Aug 17, 2006	25.34	25.87	25.26	25.66	980,497	+0.23(+0.89%)
Aug 16, 2006	24.98	25.54	24.93	25.43	512,669	+0.36(+1.45%)
Aug 15, 2006	24.93	25.15	24.76	25.07	450,415	+0.43(+1.74%)
Aug 14, 2006	24.54	24.70	24.50	24.64	495,256	+0.26(+1.06%)
Aug 11, 2006	24.41	24.47	24.28	24.38	355,339	-0.03(-0.11%)
Aug 10, 2006	24.27	24.52	24.15	24.41	415,898	+0.02(+0.08%)
Aug 09, 2006	24.62	24.69	24.21	24.39	1,521,982	-0.12(-0.50%)
Aug 08, 2006	24.82	24.82	24.43	24.51	898,828	-0.30(-1.23%)
Aug 07, 2006	24.93	25.06	24.80	24.82	1,016,247	-0.19(-0.75%)
Aug 04, 2006	24.92	25.13	24.85	25.00	813,152	+0.31(+1.26%)
Aug 03, 2006	24.62	24.82	24.37	24.69	830,872	-0.02(-0.08%)
Aug 02, 2006	24.69	24.93	24.45	24.71	926,564	+0.06(+0.24%)
Aug 01, 2006	25.31	25.31	24.60	24.65	809,453	-0.80(-3.16%)
Jul 31, 2006	25.34	25.63	25.15	25.46	783,103	+0.12(+0.49%)
Jul 28, 2006	25.41	25.67	25.23	25.34	604,201	-0.23(-0.91%)
Jul 27, 2006	25.31	25.82	24.34	25.57	1,554,650	-0.39(-1.50%)
Jul 26, 2006	26.28	26.38	25.89	25.96	640,413	-0.40(-1.53%)
Jul 25, 2006	25.96	26.45	25.86	26.36	1,161,403	+0.36(+1.40%)
Jul 24, 2006	25.11	26.28	25.72	26.00	591,103	+0.90(+3.57%)
Jul 21, 2006	25.44	25.46	24.73	25.10	538,711	-0.34(-1.33%)
Jul 20, 2006	25.96	26.03	25.43	25.44	510,820	-0.47(-1.83%)
Jul 19, 2006	25.53	26.00	25.19	25.91	724,548	+0.36(+1.42%)
Jul 18, 2006	25.39	25.61	25.21	25.55	610,827	+0.17(+0.66%)
Jul 17, 2006	25.74	26.00	25.32	25.38	789,575	-0.46(-1.78%)
Jul 14, 2006	25.91	26.05	25.75	25.84	445,176	-0.13(-0.50%)
Jul 13, 2006	26.45	26.45	25.80	25.97	1,165,255	-0.60(-2.27%)
Jul 12, 2006	27.26	27.29	26.41	26.57	933,036	-0.78(-2.85%)
Jul 11, 2006	27.27	27.39	27.07	27.35	1,065,865	-0.01(-0.02%)
Jul 10, 2006	27.40	27.57	27.24	27.36	594,184	-0.05(-0.19%)
Jul 07, 2006	27.49	27.52	27.26	27.41	778,480	-0.15(-0.54%)
Jul 06, 2006	27.48	27.64	27.29	27.56	407,731	+0.08(+0.31%)
Jul 05, 2006	27.82	27.85	27.05	27.48	705,440	-0.34(-1.24%)
Jul 03, 2006	27.53	27.86	27.33	27.82	181,522	+0.36(+1.30%)
Jun 30, 2006	27.41	27.65	27.24	27.46	622,692	+0.10(+0.36%)
Jun 29, 2006	27.00	27.38	26.80	27.37	375,834	+0.45(+1.69%)
Jun 28, 2006	26.87	26.93	26.61	26.91	570,762	+0.06(+0.24%)
Jun 27, 2006	26.82	26.94	26.74	26.85	546,878	+0.01(+0.05%)
Jun 26, 2006	26.75	26.87	26.59	26.83	457,349	+0.23(+0.88%)
Jun 23, 2006	26.48	26.70	26.18	26.60	310,498	+0.14(+0.54%)
Jun 22, 2006	26.61	26.80	26.24	26.46	706,519	+0.06(+0.25%)
Jun 21, 2006	25.95	26.46	25.95	26.39	636,252	+0.42(+1.60%)
Jun 20, 2006	26.03	26.28	25.80	25.98	432,232	-0.08(-0.30%)
Jun 19, 2006	26.52	26.52	25.98	26.06	602,351	-0.45(-1.71%)
Jun 16, 2006	26.75	26.83	26.51	26.51	740,419	-0.18(-0.66%)
Jun 15, 2006	25.94	26.76	25.84	26.69	468,752	+0.77(+2.98%)
Jun 14, 2006	25.76	26.10	25.68	25.91	500,033	+0.12(+0.45%)
Jun 13, 2006	26.00	26.20	25.57	25.80	514,056	-0.27(-1.02%)
Jun 12, 2006	26.87	26.95	26.06	26.06	708,060	-0.82(-3.04%)
Jun 09, 2006	26.70	26.99	26.55	26.88	570,146	+0.18(+0.68%)
Jun 08, 2006	26.91	26.91	26.17	26.70	560,284	-0.17(-0.63%)
Jun 07, 2006	27.19	27.19	26.61	26.87	748,894	-0.18(-0.67%)
Jun 06, 2006	27.62	27.66	26.78	27.05	696,657	-0.53(-1.91%)
Jun 05, 2006	28.37	28.40	27.50	27.57	436,393	-0.81(-2.86%)
Jun 02, 2006	28.44	28.64	28.22	28.39	784,336	+0.06(+0.23%)

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.