Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.37	25.64	25.26	25.43	138,973	+0.07(+0.26%)
Aug 30, 2006	25.32	25.52	25.27	25.36	92,961	+0.05(+0.21%)
Aug 29, 2006	25.05	25.33	24.87	25.31	84,913	+0.30(+1.19%)
Aug 28, 2006	24.89	25.14	24.82	25.01	55,535	+0.15(+0.60%)
Aug 25, 2006	24.82	25.09	24.79	24.86	92,156	+0.04(+0.15%)
Aug 24, 2006	24.94	24.96	24.68	24.82	103,693	-0.11(-0.45%)
Aug 23, 2006	25.06	25.12	24.70	24.94	136,424	-0.07(-0.30%)
Aug 22, 2006	25.20	25.31	24.88	25.01	74,181	-0.19(-0.77%)
Aug 21, 2006	25.33	25.33	25.05	25.20	146,753	-0.25(-0.97%)
Aug 18, 2006	25.43	25.54	25.27	25.45	89,876	+0.09(+0.35%)
Aug 17, 2006	25.05	25.44	25.02	25.36	94,034	+0.27(+1.07%)
Aug 16, 2006	24.82	25.09	24.79	25.09	103,559	+0.28(+1.14%)
Aug 15, 2006	24.71	24.88	24.60	24.81	81,559	+0.26(+1.06%)
Aug 14, 2006	24.85	25.01	24.54	24.55	74,718	-0.17(-0.69%)
Aug 11, 2006	24.67	24.80	24.52	24.72	92,425	+0.05(+0.21%)
Aug 10, 2006	24.70	24.80	24.17	24.67	184,447	-0.12(-0.48%)
Aug 09, 2006	25.46	25.49	24.70	24.79	161,375	-0.60(-2.35%)
Aug 08, 2006	25.88	26.05	25.33	25.38	151,448	-0.51(-1.99%)
Aug 07, 2006	26.13	26.22	25.72	25.90	157,753	-0.32(-1.22%)
Aug 04, 2006	26.02	26.37	25.97	26.22	204,167	+0.39(+1.50%)
Aug 03, 2006	25.47	25.88	25.29	25.83	233,544	+0.36(+1.41%)
Aug 02, 2006	25.94	25.94	25.15	25.47	223,483	-0.16(-0.61%)
Aug 01, 2006	25.53	25.91	25.44	25.63	214,630	+0.00(+0.00%)
Jul 31, 2006	25.76	25.94	25.35	25.63	228,715	-0.31(-1.21%)
Jul 28, 2006	25.87	26.25	25.58	25.94	328,652	-0.10(-0.40%)
Jul 27, 2006	27.02	27.03	25.79	26.05	275,263	-1.16(-4.27%)
Jul 26, 2006	26.84	27.51	26.84	27.21	217,849	+0.34(+1.25%)
Jul 25, 2006	26.07	26.87	26.07	26.87	202,825	+0.78(+2.97%)
Jul 24, 2006	25.47	26.23	25.57	26.10	150,911	+0.63(+2.49%)
Jul 21, 2006	25.47	25.49	25.16	25.47	163,789	+0.00(+0.00%)
Jul 20, 2006	26.09	26.29	25.29	25.47	214,362	-0.63(-2.40%)
Jul 19, 2006	25.63	26.12	25.61	26.09	302,897	+0.47(+1.83%)
Jul 18, 2006	25.94	25.99	25.11	25.62	237,568	-0.21(-0.81%)
Jul 17, 2006	26.11	26.18	25.76	25.83	132,534	-0.28(-1.08%)
Jul 14, 2006	25.99	26.29	25.87	26.11	148,094	+0.04(+0.17%)
Jul 13, 2006	26.75	26.75	25.99	26.07	336,164	-0.69(-2.56%)
Jul 12, 2006	27.14	27.23	26.73	26.75	199,337	-0.45(-1.64%)
Jul 11, 2006	27.14	27.28	26.96	27.20	447,101	-0.01(-0.03%)
Jul 10, 2006	27.21	27.35	27.10	27.21	334,823	-0.01(-0.03%)
Jul 07, 2006	27.14	27.47	27.10	27.22	133,741	+0.10(+0.36%)
Jul 06, 2006	26.58	27.18	26.58	27.12	353,335	+0.51(+1.90%)
Jul 05, 2006	26.54	26.69	26.18	26.61	403,639	-0.25(-0.94%)
Jul 03, 2006	27.06	27.06	26.62	26.87	104,766	-0.20(-0.74%)
Jun 30, 2006	27.77	27.77	26.96	27.07	214,362	-0.63(-2.26%)
Jun 29, 2006	27.58	27.87	27.07	27.69	259,836	+0.25(+0.90%)
Jun 28, 2006	27.28	27.70	27.17	27.45	218,520	+0.26(+0.96%)
Jun 27, 2006	27.64	27.75	27.08	27.19	216,642	-0.51(-1.86%)
Jun 26, 2006	27.42	27.77	27.40	27.70	182,167	+0.29(+1.06%)
Jun 23, 2006	27.43	27.61	27.23	27.41	270,702	-0.38(-1.37%)
Jun 22, 2006	27.81	28.01	27.55	27.79	230,995	-0.12(-0.43%)
Jun 21, 2006	27.45	28.20	27.40	27.91	299,275	+0.39(+1.41%)
Jun 20, 2006	27.52	27.72	27.36	27.52	278,214	-0.07(-0.27%)
Jun 19, 2006	27.81	27.92	27.44	27.60	210,069	-0.18(-0.64%)
Jun 16, 2006	28.25	28.26	27.51	27.78	441,601	-0.48(-1.69%)
Jun 15, 2006	27.80	28.39	27.69	28.25	209,801	+0.60(+2.18%)
Jun 14, 2006	27.43	27.86	27.22	27.65	275,263	+0.07(+0.27%)
Jun 13, 2006	27.39	27.83	27.28	27.57	322,213	+0.02(+0.08%)
Jun 12, 2006	28.47	28.47	27.54	27.55	211,545	-0.86(-3.02%)
Jun 09, 2006	28.10	28.86	27.86	28.41	377,481	+0.38(+1.36%)
Jun 08, 2006	27.55	28.11	27.24	28.03	405,517	+0.32(+1.16%)
Jun 07, 2006	27.77	28.28	27.55	27.71	190,752	-0.09(-0.32%)
Jun 06, 2006	28.18	28.27	27.50	27.80	191,825	-0.28(-0.98%)
Jun 05, 2006	28.55	28.55	27.93	28.07	211,545	-0.72(-2.49%)
Jun 02, 2006	28.92	29.23	28.53	28.79	154,533	-0.01(-0.03%)

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.