Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	26.33	26.37	25.86	25.93	22,823	-0.78(-2.92%)
Aug 30, 2006	26.53	26.71	26.52	26.71	33,966	+1.17(+4.60%)
Aug 29, 2006	25.08	25.87	24.71	25.53	48,343	+0.54(+2.16%)
Aug 28, 2006	25.01	25.25	24.87	25.00	29,832	+0.39(+1.58%)
Aug 25, 2006	24.92	25.11	24.59	24.61	60,024	-0.15(-0.61%)
Aug 24, 2006	24.96	25.12	24.76	24.76	33,606	-0.29(-1.18%)
Aug 23, 2006	25.68	25.70	24.84	25.05	72,245	-1.30(-4.92%)
Aug 22, 2006	26.21	26.58	26.09	26.35	48,702	+0.08(+0.32%)
Aug 21, 2006	26.24	26.71	25.82	26.26	133,707	-2.57(-8.92%)
Aug 18, 2006	28.71	28.83	28.57	28.83	12,220	-0.09(-0.31%)
Aug 17, 2006	28.93	28.93	28.73	28.92	18,690	-0.01(-0.04%)
Aug 16, 2006	28.88	29.15	28.83	28.93	142,873	+0.00(+0.00%)
Aug 15, 2006	28.82	29.18	28.78	28.93	161,383	+0.22(+0.77%)
Aug 14, 2006	28.85	28.98	28.63	28.71	38,099	-0.77(-2.60%)
Aug 11, 2006	29.49	29.60	29.21	29.48	43,850	+0.85(+2.95%)
Aug 10, 2006	28.68	28.73	28.16	28.63	44,928	+0.92(+3.31%)
Aug 09, 2006	28.06	28.38	27.61	27.72	36,122	-0.46(-1.62%)
Aug 08, 2006	28.04	28.31	28.04	28.17	49,601	+0.93(+3.43%)
Aug 07, 2006	27.15	27.45	27.15	27.24	10,064	-0.14(-0.51%)
Aug 04, 2006	27.28	27.55	27.25	27.38	17,971	+0.33(+1.23%)
Aug 03, 2006	27.17	27.17	27.04	27.04	13,119	-0.14(-0.51%)
Aug 02, 2006	26.76	27.23	26.76	27.18	11,322	+0.58(+2.18%)
Aug 01, 2006	26.97	26.97	26.47	26.60	22,284	-0.45(-1.65%)
Jul 31, 2006	27.32	27.32	27.04	27.05	5,391	-0.35(-1.28%)
Jul 28, 2006	27.25	27.68	27.25	27.40	11,322	+0.45(+1.67%)
Jul 27, 2006	27.15	27.32	26.89	26.95	16,354	-0.14(-0.53%)
Jul 26, 2006	26.87	27.12	26.71	27.09	25,699	-0.06(-0.21%)
Jul 25, 2006	26.82	27.21	26.80	27.15	25,339	-0.19(-0.69%)
Jul 24, 2006	26.48	27.34	26.48	27.34	50,499	+0.93(+3.54%)
Jul 21, 2006	26.62	26.64	26.33	26.40	8,266	-0.23(-0.86%)
Jul 20, 2006	26.79	27.08	26.63	26.63	20,307	-0.55(-2.03%)
Jul 19, 2006	26.29	27.24	26.29	27.18	28,215	+0.94(+3.58%)
Jul 18, 2006	26.15	26.29	26.12	26.24	12,220	+0.22(+0.83%)
Jul 17, 2006	26.38	26.38	25.84	26.02	38,818	-0.63(-2.38%)
Jul 14, 2006	26.59	26.84	26.45	26.66	27,855	+0.10(+0.38%)
Jul 13, 2006	27.02	27.09	26.55	26.56	18,870	-1.00(-3.61%)
Jul 12, 2006	27.75	27.88	27.38	27.55	17,791	-0.23(-0.84%)
Jul 11, 2006	27.72	27.82	27.54	27.79	14,017	+0.10(+0.36%)
Jul 10, 2006	27.43	27.73	27.43	27.69	10,064	+0.15(+0.55%)
Jul 07, 2006	27.93	28.01	27.49	27.54	16,354	-0.48(-1.73%)
Jul 06, 2006	27.63	28.09	27.63	28.02	64,337	+1.19(+4.42%)
Jul 05, 2006	27.12	27.12	26.59	26.84	40,795	-0.34(-1.25%)
Jul 03, 2006	27.14	27.25	26.96	27.18	15,096	-0.28(-1.03%)
Jun 30, 2006	27.35	27.54	27.10	27.46	20,846	+0.11(+0.41%)
Jun 29, 2006	26.60	27.37	26.43	27.35	47,983	+0.76(+2.85%)
Jun 28, 2006	25.87	26.59	25.87	26.59	34,684	+0.72(+2.77%)
Jun 27, 2006	26.29	26.35	25.87	25.87	24,980	-0.57(-2.17%)
Jun 26, 2006	26.35	26.46	26.15	26.45	23,902	-0.54(-2.00%)
Jun 23, 2006	26.61	27.12	26.60	26.99	51,937	+1.35(+5.27%)
Jun 22, 2006	25.79	25.82	25.36	25.64	32,528	-0.49(-1.87%)
Jun 21, 2006	25.72	26.15	25.54	26.12	96,327	+1.71(+7.02%)
Jun 20, 2006	24.43	24.63	24.32	24.41	26,777	-0.29(-1.19%)
Jun 19, 2006	24.93	24.93	24.39	24.71	50,320	-0.17(-0.67%)
Jun 16, 2006	24.92	24.93	24.62	24.87	28,394	+0.27(+1.11%)
Jun 15, 2006	24.24	24.68	24.04	24.60	37,200	+0.54(+2.24%)
Jun 14, 2006	23.37	24.09	23.16	24.06	92,912	+0.47(+1.98%)
Jun 13, 2006	24.26	24.26	23.52	23.59	75,659	-0.75(-3.09%)
Jun 12, 2006	25.04	25.21	24.34	24.34	54,094	-0.19(-0.79%)
Jun 09, 2006	24.57	24.84	23.94	24.54	69,010	+0.75(+3.13%)
Jun 08, 2006	24.15	24.15	23.09	23.79	64,697	-0.88(-3.58%)
Jun 07, 2006	25.12	25.72	24.68	24.68	114,658	+0.33(+1.37%)
Jun 06, 2006	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Jun 05, 2006	24.71	24.79	24.27	24.34	64,517	-0.75(-2.99%)
Jun 02, 2006	25.09	25.15	24.98	25.10	58,946	+0.50(+2.04%)

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.