Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.39	25.39	25.24	25.30	100,044	-0.10(-0.38%)
Aug 30, 2006	25.44	25.44	25.32	25.39	154,419	-0.02(-0.07%)
Aug 29, 2006	25.32	25.41	25.10	25.41	88,316	+0.22(+0.87%)
Aug 28, 2006	24.95	25.25	24.93	25.19	84,051	+0.23(+0.92%)
Aug 25, 2006	24.98	24.99	24.90	24.96	70,013	+0.03(+0.11%)
Aug 24, 2006	25.10	25.15	24.92	24.93	41,581	-0.08(-0.32%)
Aug 23, 2006	25.07	25.12	24.92	25.01	59,173	-0.12(-0.47%)
Aug 22, 2006	25.04	25.14	24.98	25.13	129,364	-0.09(-0.36%)
Aug 21, 2006	25.34	25.36	25.19	25.22	100,399	+0.01(+0.02%)
Aug 18, 2006	25.14	25.26	25.02	25.21	99,866	+0.04(+0.16%)
Aug 17, 2006	25.24	25.30	25.12	25.17	217,680	-0.08(-0.33%)
Aug 16, 2006	25.16	25.26	25.09	25.26	92,758	+0.28(+1.13%)
Aug 15, 2006	24.85	24.99	24.77	24.97	43,713	+0.55(+2.26%)
Aug 14, 2006	24.56	24.62	24.42	24.42	234,739	+0.11(+0.46%)
Aug 11, 2006	24.31	24.34	24.24	24.31	70,190	-0.30(-1.23%)
Aug 10, 2006	24.58	24.63	24.37	24.61	191,381	-0.08(-0.32%)
Aug 09, 2006	24.82	24.98	24.61	24.69	104,664	+0.15(+0.60%)
Aug 08, 2006	24.64	24.82	24.47	24.55	560,460	-0.06(-0.25%)
Aug 07, 2006	24.66	24.71	24.52	24.61	103,775	-0.12(-0.48%)
Aug 04, 2006	24.93	25.00	24.64	24.73	171,834	+0.04(+0.18%)
Aug 03, 2006	24.48	24.70	24.45	24.68	114,082	-0.01(-0.05%)
Aug 02, 2006	24.66	24.74	24.58	24.69	69,480	+0.21(+0.87%)
Aug 01, 2006	24.35	24.48	24.14	24.48	93,469	+0.00(+0.00%)
Jul 31, 2006	24.50	24.50	24.38	24.48	287,693	-0.06(-0.25%)
Jul 28, 2006	24.36	24.56	24.36	24.54	24,166	+0.53(+2.20%)
Jul 27, 2006	24.31	24.38	24.01	24.01	190,492	-0.01(-0.05%)
Jul 26, 2006	23.76	24.02	23.64	24.02	153,709	+0.15(+0.61%)
Jul 25, 2006	23.75	23.90	23.64	23.88	23,811	+0.10(+0.43%)
Jul 24, 2006	23.49	23.78	23.49	23.78	30,386	+0.48(+2.08%)
Jul 21, 2006	23.35	23.41	23.24	23.29	14,748	+0.02(+0.10%)
Jul 20, 2006	23.61	23.61	23.24	23.27	31,274	-0.14(-0.60%)
Jul 19, 2006	22.57	23.44	22.57	23.41	84,051	+0.83(+3.66%)
Jul 18, 2006	22.63	22.72	22.45	22.58	113,016	-0.14(-0.59%)
Jul 17, 2006	22.68	22.80	22.59	22.72	24,344	-0.34(-1.49%)
Jul 14, 2006	23.07	23.15	22.97	23.06	23,811	-0.12(-0.51%)
Jul 13, 2006	23.38	23.48	23.17	23.18	49,222	-0.44(-1.86%)
Jul 12, 2006	23.89	23.89	23.57	23.62	133,096	-0.47(-1.94%)
Jul 11, 2006	23.97	24.11	23.79	24.09	120,834	+0.00(+0.00%)
Jul 10, 2006	24.05	24.11	23.95	24.09	155,130	+0.08(+0.33%)
Jul 07, 2006	24.14	24.18	23.92	24.01	102,176	-0.11(-0.44%)
Jul 06, 2006	23.90	24.11	23.90	24.11	69,124	+0.33(+1.37%)
Jul 05, 2006	23.83	23.83	23.55	23.79	227,631	-0.21(-0.87%)
Jul 03, 2006	23.80	24.00	23.80	24.00	36,783	+0.19(+0.78%)
Jun 30, 2006	23.62	23.84	23.58	23.81	61,305	+0.33(+1.41%)
Jun 29, 2006	22.79	23.48	22.79	23.48	50,999	+0.81(+3.58%)
Jun 28, 2006	22.61	22.67	22.46	22.67	88,138	+0.16(+0.73%)
Jun 27, 2006	22.70	22.72	22.48	22.50	50,644	-0.29(-1.26%)
Jun 26, 2006	22.76	22.79	22.60	22.79	42,469	+0.06(+0.27%)
Jun 23, 2006	22.54	22.81	22.54	22.73	27,543	-0.03(-0.12%)
Jun 22, 2006	22.66	22.82	22.62	22.76	28,431	-0.02(-0.10%)
Jun 21, 2006	22.57	22.85	22.46	22.78	70,546	+0.48(+2.17%)
Jun 20, 2006	22.25	22.50	22.19	22.30	46,201	+0.04(+0.18%)
Jun 19, 2006	22.37	22.44	22.19	22.26	36,961	-0.14(-0.60%)
Jun 16, 2006	22.37	22.46	22.20	22.39	105,552	-0.29(-1.27%)
Jun 15, 2006	22.24	22.72	22.24	22.68	207,018	+0.73(+3.33%)
Jun 14, 2006	21.92	21.98	21.74	21.95	75,166	+0.30(+1.40%)
Jun 13, 2006	21.86	21.97	21.51	21.64	118,702	-0.54(-2.44%)
Jun 12, 2006	22.43	22.43	22.12	22.18	54,908	-0.24(-1.08%)
Jun 09, 2006	22.48	22.58	22.38	22.43	94,535	+0.01(+0.05%)
Jun 08, 2006	22.57	22.57	22.12	22.41	214,304	-0.43(-1.90%)
Jun 07, 2006	23.02	23.19	22.85	22.85	68,591	-0.08(-0.34%)
Jun 06, 2006	23.02	23.02	22.75	22.93	201,332	-0.15(-0.63%)
Jun 05, 2006	23.56	23.56	23.07	23.07	63,082	-0.56(-2.38%)
Jun 02, 2006	23.80	23.81	23.51	23.64	42,114	+0.15(+0.65%)

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.