Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.76	27.93	26.43	26.74	799,613	-0.96(-3.46%)
Aug 30, 2006	28.45	28.62	27.69	27.69	330,330	-0.71(-2.49%)
Aug 29, 2006	28.52	28.59	27.69	28.40	209,588	-0.08(-0.27%)
Aug 28, 2006	28.06	28.71	28.06	28.48	186,854	+0.49(+1.76%)
Aug 25, 2006	27.76	28.15	27.59	27.99	164,701	+0.05(+0.19%)
Aug 24, 2006	28.44	28.62	27.70	27.93	206,224	-0.35(-1.25%)
Aug 23, 2006	29.26	29.61	28.11	28.29	241,600	-0.97(-3.33%)
Aug 22, 2006	28.95	29.30	28.69	29.26	148,115	+0.32(+1.10%)
Aug 21, 2006	29.82	29.82	28.75	28.94	115,291	-1.00(-3.34%)
Aug 18, 2006	30.46	30.46	29.41	29.94	151,130	-0.22(-0.74%)
Aug 17, 2006	29.87	30.33	29.67	30.17	175,140	+0.16(+0.52%)
Aug 16, 2006	29.74	30.13	29.43	30.01	173,516	+0.47(+1.58%)
Aug 15, 2006	29.31	29.69	29.10	29.55	191,726	+0.66(+2.27%)
Aug 14, 2006	28.34	29.44	28.28	28.89	399,806	+0.77(+2.73%)
Aug 11, 2006	28.00	28.51	27.68	28.12	246,936	+0.13(+0.46%)
Aug 10, 2006	27.86	28.15	27.68	27.99	455,828	-0.08(-0.28%)
Aug 09, 2006	29.28	29.33	27.93	28.07	360,255	-0.88(-3.04%)
Aug 08, 2006	30.02	30.19	28.88	28.95	420,336	-1.02(-3.39%)
Aug 07, 2006	30.18	30.30	29.45	29.97	215,271	-0.38(-1.25%)
Aug 04, 2006	30.28	31.24	29.92	30.35	521,245	+0.08(+0.26%)
Aug 03, 2006	29.27	30.57	29.18	30.27	870,481	+1.09(+3.72%)
Aug 02, 2006	28.45	30.48	28.10	29.18	2,767,216	+4.45(+17.99%)
Aug 01, 2006	25.11	25.11	24.21	24.74	328,011	-0.38(-1.51%)
Jul 31, 2006	25.30	25.49	24.91	25.11	717,959	-0.28(-1.09%)
Jul 28, 2006	24.84	25.49	24.79	25.39	216,779	+0.77(+3.12%)
Jul 27, 2006	24.79	25.11	24.49	24.62	275,468	-0.05(-0.21%)
Jul 26, 2006	24.74	24.98	24.53	24.68	295,186	-0.22(-0.87%)
Jul 25, 2006	25.16	25.37	24.72	24.89	374,057	-0.34(-1.33%)
Jul 24, 2006	24.65	25.34	24.83	25.23	231,509	+0.59(+2.38%)
Jul 21, 2006	25.44	25.44	24.41	24.64	619,950	-0.80(-3.15%)
Jul 20, 2006	26.53	26.58	25.43	25.44	295,650	-1.08(-4.06%)
Jul 19, 2006	25.18	26.72	25.18	26.52	376,261	+1.42(+5.67%)
Jul 18, 2006	25.43	25.65	24.66	25.10	551,865	-0.16(-0.65%)
Jul 17, 2006	25.39	26.05	25.00	25.26	388,904	-0.30(-1.18%)
Jul 14, 2006	26.30	26.30	25.37	25.56	247,400	-0.81(-3.07%)
Jul 13, 2006	26.87	26.87	26.09	26.37	317,340	-0.59(-2.21%)
Jul 12, 2006	27.33	27.59	26.74	26.97	266,306	-0.67(-2.43%)
Jul 11, 2006	27.57	27.69	26.81	27.64	150,319	+0.07(+0.25%)
Jul 10, 2006	27.52	27.69	27.26	27.57	168,413	+0.05(+0.19%)
Jul 07, 2006	27.98	28.22	27.27	27.52	238,469	-0.80(-2.83%)
Jul 06, 2006	28.75	28.89	28.12	28.32	166,441	-0.13(-0.45%)
Jul 05, 2006	28.70	28.70	27.95	28.45	224,666	-0.47(-1.61%)
Jul 03, 2006	28.92	29.18	28.51	28.92	142,199	-0.01(-0.03%)
Jun 30, 2006	28.55	29.01	28.28	28.93	318,732	+0.59(+2.07%)
Jun 29, 2006	27.24	28.59	27.17	28.34	420,220	+1.22(+4.52%)
Jun 28, 2006	27.25	27.52	26.80	27.12	194,162	-0.06(-0.22%)
Jun 27, 2006	27.80	28.07	26.91	27.18	413,725	-0.59(-2.11%)
Jun 26, 2006	27.37	27.81	27.16	27.76	218,867	+0.47(+1.74%)
Jun 23, 2006	26.76	27.42	26.57	27.29	272,685	+0.26(+0.96%)
Jun 22, 2006	27.20	27.63	26.49	27.03	277,904	-0.25(-0.92%)
Jun 21, 2006	26.60	27.28	26.60	27.28	403,634	+0.53(+1.97%)
Jun 20, 2006	27.34	27.37	26.69	26.75	286,139	-0.59(-2.14%)
Jun 19, 2006	27.25	27.99	27.03	27.34	437,502	-0.01(-0.03%)
Jun 16, 2006	28.01	28.14	27.23	27.35	640,479	-0.66(-2.34%)
Jun 15, 2006	25.97	28.24	25.97	28.00	918,500	+2.12(+8.19%)
Jun 14, 2006	25.88	26.08	25.00	25.88	698,821	+0.00(+0.00%)
Jun 13, 2006	26.05	26.56	25.86	25.88	812,488	-0.34(-1.32%)
Jun 12, 2006	27.48	27.68	26.20	26.23	580,746	-1.19(-4.34%)
Jun 09, 2006	28.11	28.11	27.01	27.42	738,952	-0.78(-2.75%)
Jun 08, 2006	28.41	28.75	27.01	28.19	399,227	-0.21(-0.73%)
Jun 07, 2006	28.58	28.80	28.23	28.40	394,239	-0.27(-0.93%)
Jun 06, 2006	28.99	29.05	28.11	28.67	486,217	-0.24(-0.84%)
Jun 05, 2006	29.83	30.11	28.84	28.91	300,870	-1.11(-3.70%)
Jun 02, 2006	30.48	30.59	29.79	30.02	294,954	-0.32(-1.05%)

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.