Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.56	28.65	28.39	28.48	1,412,940	+0.05(+0.19%)
Aug 30, 2006	28.67	28.91	28.37	28.42	2,102,664	-0.14(-0.50%)
Aug 29, 2006	28.80	28.81	28.31	28.56	1,744,053	-0.32(-1.12%)
Aug 28, 2006	28.53	29.13	28.36	28.89	3,811,550	+0.46(+1.61%)
Aug 25, 2006	28.04	28.48	27.89	28.43	1,640,471	+0.16(+0.57%)
Aug 24, 2006	28.24	28.46	27.89	28.27	1,729,958	+0.15(+0.54%)
Aug 23, 2006	28.56	28.68	28.03	28.12	1,252,506	-0.29(-1.01%)
Aug 22, 2006	28.61	28.86	28.13	28.40	3,774,151	-0.24(-0.85%)
Aug 21, 2006	28.66	28.92	28.16	28.65	2,302,781	-0.46(-1.57%)
Aug 18, 2006	29.08	29.21	28.20	29.10	5,831,215	-0.27(-0.92%)
Aug 17, 2006	29.60	29.84	29.37	29.37	2,142,743	-0.32(-1.09%)
Aug 16, 2006	29.69	30.05	29.48	29.69	4,930,948	+0.13(+0.46%)
Aug 15, 2006	29.97	30.05	29.39	29.56	2,331,823	-0.30(-0.99%)
Aug 14, 2006	29.66	30.04	29.56	29.86	1,622,101	+0.04(+0.15%)
Aug 11, 2006	29.39	30.08	29.16	29.81	2,871,212	+0.43(+1.47%)
Aug 10, 2006	28.77	30.12	28.60	29.38	8,978,183	+1.15(+4.07%)
Aug 09, 2006	30.40	30.58	28.22	28.23	12,412,955	-3.23(-10.26%)
Aug 08, 2006	31.85	32.08	31.30	31.46	3,299,776	-0.27(-0.85%)
Aug 07, 2006	31.61	31.85	31.39	31.73	2,175,660	-0.02(-0.06%)
Aug 04, 2006	31.94	32.24	31.26	31.75	3,467,653	-0.04(-0.11%)
Aug 03, 2006	31.41	31.93	31.09	31.78	1,557,088	+0.27(+0.85%)
Aug 02, 2006	30.89	31.53	30.83	31.52	2,125,956	+0.58(+1.88%)
Aug 01, 2006	31.09	31.36	30.69	30.93	2,707,127	-0.50(-1.60%)
Jul 31, 2006	31.44	31.61	31.02	31.43	3,561,749	-0.15(-0.48%)
Jul 28, 2006	30.68	31.62	30.50	31.59	3,592,080	+1.12(+3.68%)
Jul 27, 2006	30.68	30.88	30.43	30.47	2,282,987	-0.12(-0.38%)
Jul 26, 2006	30.65	30.82	30.04	30.58	3,611,206	-0.04(-0.12%)
Jul 25, 2006	29.96	30.79	29.96	30.62	3,366,702	+0.51(+1.70%)
Jul 24, 2006	30.00	30.30	29.90	30.11	4,196,743	+0.19(+0.63%)
Jul 21, 2006	29.58	30.30	29.42	29.92	3,288,611	+0.34(+1.15%)
Jul 20, 2006	29.51	29.98	29.20	29.58	2,595,976	-0.09(-0.30%)
Jul 19, 2006	29.17	29.80	29.05	29.67	4,363,173	+0.96(+3.34%)
Jul 18, 2006	28.91	28.95	28.44	28.71	2,965,664	-0.46(-1.57%)
Jul 17, 2006	27.31	29.42	27.30	29.17	8,841,974	+1.70(+6.17%)
Jul 14, 2006	27.34	27.56	27.17	27.47	2,181,125	+0.09(+0.33%)
Jul 13, 2006	27.32	27.59	27.01	27.38	3,438,413	+0.04(+0.13%)
Jul 12, 2006	27.21	27.43	27.21	27.35	2,139,458	+0.03(+0.10%)
Jul 11, 2006	27.00	27.43	26.91	27.32	1,700,054	+0.32(+1.20%)
Jul 10, 2006	26.91	27.13	26.89	27.00	1,533,257	+0.07(+0.27%)
Jul 07, 2006	26.97	27.05	26.88	26.92	1,526,512	-0.05(-0.20%)
Jul 06, 2006	26.94	27.33	26.73	26.98	3,409,791	-0.65(-2.34%)
Jul 05, 2006	27.71	27.87	27.56	27.62	1,136,878	-0.23(-0.84%)
Jul 03, 2006	27.76	27.97	27.65	27.86	653,304	+0.22(+0.81%)
Jun 30, 2006	27.75	27.80	27.52	27.63	3,057,637	+0.11(+0.39%)
Jun 29, 2006	27.40	27.56	27.25	27.52	1,323,069	+0.23(+0.85%)
Jun 28, 2006	27.06	27.35	26.83	27.29	1,381,573	+0.34(+1.26%)
Jun 27, 2006	27.23	27.23	26.86	26.95	1,559,690	-0.18(-0.66%)
Jun 26, 2006	27.02	27.18	26.93	27.13	1,132,960	+0.08(+0.30%)
Jun 23, 2006	27.00	27.30	26.91	27.05	2,149,998	+0.07(+0.27%)
Jun 22, 2006	27.09	27.19	26.91	26.98	2,839,201	-0.21(-0.76%)
Jun 21, 2006	27.35	27.38	26.83	27.18	3,000,724	-0.06(-0.23%)
Jun 20, 2006	27.06	27.53	27.02	27.25	931,651	+0.12(+0.43%)
Jun 19, 2006	27.27	27.46	26.97	27.13	1,040,586	-0.22(-0.82%)
Jun 16, 2006	27.27	27.53	27.22	27.35	1,439,582	-0.05(-0.20%)
Jun 15, 2006	26.97	27.51	26.80	27.41	1,925,065	+0.39(+1.43%)
Jun 14, 2006	27.13	27.15	26.91	27.02	2,569,135	-0.16(-0.59%)
Jun 13, 2006	27.26	27.53	27.05	27.18	1,411,565	+0.13(+0.46%)
Jun 12, 2006	27.27	27.49	27.05	27.06	838,040	-0.24(-0.89%)
Jun 09, 2006	27.16	27.62	26.95	27.30	1,560,817	+0.18(+0.66%)
Jun 08, 2006	26.76	27.32	26.76	27.12	3,904,128	+0.24(+0.90%)
Jun 07, 2006	26.93	27.17	26.86	26.88	4,219,963	-0.61(-2.22%)
Jun 06, 2006	27.35	27.61	27.21	27.49	1,803,129	+0.09(+0.33%)
Jun 05, 2006	27.52	27.86	27.36	27.40	1,989,357	-0.22(-0.81%)
Jun 02, 2006	27.56	27.69	27.34	27.62	1,397,214	+0.03(+0.10%)

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.