Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.57	24.80	24.51	24.60	1,727,186	+0.13(+0.53%)
Aug 30, 2006	24.58	24.71	24.30	24.47	2,247,329	-0.03(-0.14%)
Aug 29, 2006	24.74	24.88	24.29	24.50	1,692,872	-0.17(-0.70%)
Aug 28, 2006	24.64	24.97	24.63	24.68	1,284,905	+0.04(+0.16%)
Aug 25, 2006	24.47	24.68	24.34	24.64	975,066	+0.04(+0.15%)
Aug 24, 2006	24.95	24.96	24.45	24.60	1,075,804	-0.27(-1.10%)
Aug 23, 2006	24.87	25.15	24.73	24.87	737,470	-0.04(-0.15%)
Aug 22, 2006	24.77	25.20	24.73	24.91	1,648,122	+0.13(+0.51%)
Aug 21, 2006	24.75	24.87	24.61	24.78	1,100,687	-0.05(-0.19%)
Aug 18, 2006	25.22	25.33	24.79	24.83	1,578,689	-0.18(-0.73%)
Aug 17, 2006	24.69	25.15	24.68	25.01	1,808,659	+0.22(+0.88%)
Aug 16, 2006	24.29	24.83	24.10	24.79	1,568,455	+0.64(+2.65%)
Aug 15, 2006	23.70	24.15	23.59	24.15	831,987	+0.67(+2.87%)
Aug 14, 2006	23.77	23.91	23.46	23.48	1,078,613	-0.10(-0.41%)
Aug 11, 2006	23.72	23.75	23.34	23.57	1,394,672	-0.31(-1.29%)
Aug 10, 2006	23.63	23.91	23.54	23.88	1,524,307	+0.22(+0.93%)
Aug 09, 2006	24.31	24.42	23.60	23.66	1,757,889	-0.42(-1.74%)
Aug 08, 2006	24.87	24.87	23.99	24.08	2,006,322	-0.57(-2.32%)
Aug 07, 2006	24.58	24.88	24.44	24.65	1,365,174	-0.10(-0.39%)
Aug 04, 2006	25.15	25.29	24.53	24.75	2,624,593	+0.15(+0.61%)
Aug 03, 2006	24.13	24.71	24.13	24.60	1,985,652	+0.39(+1.60%)
Aug 02, 2006	24.04	24.29	23.83	24.21	1,602,970	+0.24(+1.01%)
Aug 01, 2006	24.25	24.40	23.80	23.97	2,438,771	-0.03(-0.12%)
Jul 31, 2006	23.94	24.16	23.53	24.00	2,454,022	+0.22(+0.92%)
Jul 28, 2006	23.67	23.92	23.49	23.78	1,986,857	+0.27(+1.13%)
Jul 27, 2006	23.74	24.02	23.45	23.51	1,280,490	-0.15(-0.62%)
Jul 26, 2006	24.12	24.12	23.51	23.66	1,701,500	-0.18(-0.74%)
Jul 25, 2006	23.69	23.97	23.39	23.84	1,337,280	+0.18(+0.77%)
Jul 24, 2006	23.40	23.69	23.30	23.65	2,811,419	+0.48(+2.08%)
Jul 21, 2006	23.73	23.77	23.16	23.17	2,785,533	-0.60(-2.53%)
Jul 20, 2006	24.50	24.83	23.73	23.77	1,632,268	-0.73(-2.97%)
Jul 19, 2006	23.76	24.80	23.76	24.50	2,883,260	+0.69(+2.89%)
Jul 18, 2006	23.62	23.87	23.31	23.81	2,117,896	+0.32(+1.37%)
Jul 17, 2006	23.92	24.15	23.39	23.49	2,333,016	-0.59(-2.44%)
Jul 14, 2006	24.38	24.41	23.90	24.08	1,725,380	-0.18(-0.74%)
Jul 13, 2006	24.55	24.61	24.21	24.26	1,597,753	-0.57(-2.31%)
Jul 12, 2006	25.22	25.25	24.75	24.83	1,165,705	-0.47(-1.86%)
Jul 11, 2006	25.25	25.42	25.06	25.30	1,174,736	-0.01(-0.03%)
Jul 10, 2006	25.55	25.55	25.19	25.31	1,943,110	-0.26(-1.03%)
Jul 07, 2006	25.98	25.98	25.47	25.57	2,854,564	+0.24(+0.93%)
Jul 06, 2006	25.33	25.68	25.22	25.34	1,384,639	-0.06(-0.25%)
Jul 05, 2006	25.50	25.58	25.22	25.40	1,311,393	-0.40(-1.53%)
Jul 03, 2006	25.98	25.98	25.71	25.80	786,234	+0.02(+0.06%)
Jun 30, 2006	25.85	25.85	25.61	25.78	1,780,365	-0.07(-0.26%)
Jun 29, 2006	25.35	25.88	25.34	25.85	1,318,016	+0.71(+2.84%)
Jun 28, 2006	25.16	25.26	24.73	25.13	1,422,165	+0.01(+0.03%)
Jun 27, 2006	25.10	25.38	25.04	25.13	2,252,145	+0.01(+0.04%)
Jun 26, 2006	25.02	25.24	24.90	25.12	630,913	+0.16(+0.65%)
Jun 23, 2006	24.82	25.25	24.68	24.95	968,645	+0.00(+0.00%)
Jun 22, 2006	24.84	25.03	24.65	24.95	1,288,717	-0.13(-0.52%)
Jun 21, 2006	24.63	25.27	24.63	25.08	2,512,618	+0.43(+1.75%)
Jun 20, 2006	24.68	24.90	24.49	24.65	1,332,865	-0.01(-0.04%)
Jun 19, 2006	24.82	24.92	24.59	24.66	1,963,980	-0.07(-0.27%)
Jun 16, 2006	24.73	25.02	24.51	24.73	2,684,193	-0.16(-0.64%)
Jun 15, 2006	24.24	24.97	24.14	24.89	3,374,305	+0.95(+3.98%)
Jun 14, 2006	23.86	24.06	23.63	23.93	2,264,386	+0.10(+0.42%)
Jun 13, 2006	24.29	24.46	23.70	23.83	2,588,071	-0.61(-2.51%)
Jun 12, 2006	24.98	25.04	24.37	24.45	1,779,361	-0.39(-1.57%)
Jun 09, 2006	24.93	25.15	24.78	24.84	1,770,532	+0.12(+0.48%)
Jun 08, 2006	24.92	25.05	24.10	24.72	2,592,887	-0.23(-0.91%)
Jun 07, 2006	25.10	25.31	24.91	24.94	2,003,512	-0.12(-0.49%)
Jun 06, 2006	25.58	25.70	24.87	25.07	2,728,943	-0.48(-1.86%)
Jun 05, 2006	26.11	26.25	25.54	25.54	1,614,409	-0.65(-2.50%)
Jun 02, 2006	26.33	26.42	25.91	26.20	1,458,888	+0.01(+0.05%)

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.