Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.54	28.72	28.39	28.52	3,835,045	-0.03(-0.10%)
Aug 30, 2006	28.73	28.89	28.55	28.55	2,911,903	-0.01(-0.05%)
Aug 29, 2006	28.89	28.92	28.37	28.56	4,818,383	-0.32(-1.10%)
Aug 28, 2006	28.76	29.25	28.68	28.88	3,628,186	-0.03(-0.12%)
Aug 25, 2006	28.91	29.07	28.54	28.92	4,040,316	+0.00(+0.00%)
Aug 24, 2006	29.10	29.10	28.58	28.92	2,257,692	+0.07(+0.24%)
Aug 23, 2006	28.66	29.09	28.61	28.85	2,904,685	+0.10(+0.34%)
Aug 22, 2006	28.87	29.02	28.55	28.75	3,233,090	+0.03(+0.12%)
Aug 21, 2006	28.54	29.11	28.47	28.71	4,679,226	+0.17(+0.61%)
Aug 18, 2006	27.53	28.55	27.50	28.54	6,640,993	+1.02(+3.70%)
Aug 17, 2006	27.99	28.23	27.51	27.52	5,039,100	-0.50(-1.78%)
Aug 16, 2006	28.40	28.44	27.88	28.02	5,102,327	-0.39(-1.39%)
Aug 15, 2006	28.19	28.51	27.99	28.42	4,875,980	+0.63(+2.27%)
Aug 14, 2006	28.40	28.62	27.65	27.79	5,075,044	-0.50(-1.76%)
Aug 11, 2006	28.14	28.46	28.14	28.28	3,736,451	+0.18(+0.64%)
Aug 10, 2006	28.82	28.85	27.90	28.10	6,121,897	-0.86(-2.97%)
Aug 09, 2006	28.87	29.23	28.60	28.96	3,978,533	+0.27(+0.94%)
Aug 08, 2006	28.82	29.09	28.53	28.69	3,866,370	-0.01(-0.02%)
Aug 07, 2006	27.74	28.79	27.52	28.70	7,941,476	+0.36(+1.27%)
Aug 04, 2006	29.55	29.57	28.11	28.34	7,840,428	-0.76(-2.60%)
Aug 03, 2006	29.28	29.31	28.71	29.10	7,423,390	-0.60(-2.01%)
Aug 02, 2006	30.48	30.49	29.25	29.69	9,336,799	-0.72(-2.37%)
Aug 01, 2006	30.83	31.21	30.25	30.41	11,263,633	-0.07(-0.23%)
Jul 31, 2006	30.28	30.48	29.82	30.48	7,289,286	+0.33(+1.10%)
Jul 28, 2006	29.44	30.38	29.28	30.15	5,686,526	+0.76(+2.57%)
Jul 27, 2006	29.45	29.96	29.38	29.39	7,193,723	+0.19(+0.66%)
Jul 26, 2006	28.96	29.30	28.50	29.20	5,901,902	+0.21(+0.72%)
Jul 25, 2006	27.69	29.07	27.61	28.99	5,933,082	+1.36(+4.94%)
Jul 24, 2006	27.34	27.65	27.10	27.63	6,905,738	+0.29(+1.06%)
Jul 21, 2006	27.90	27.93	27.13	27.34	6,268,705	-0.50(-1.79%)
Jul 20, 2006	28.99	29.10	27.83	27.83	5,788,729	-1.12(-3.88%)
Jul 19, 2006	28.70	29.19	28.44	28.96	5,015,859	+0.51(+1.80%)
Jul 18, 2006	28.56	28.89	28.06	28.44	4,617,875	+0.01(+0.05%)
Jul 17, 2006	28.94	29.06	28.34	28.43	3,536,522	-0.65(-2.24%)
Jul 14, 2006	28.84	29.12	28.35	29.08	4,347,934	+0.24(+0.84%)
Jul 13, 2006	29.60	29.60	28.83	28.84	4,473,377	-0.76(-2.57%)
Jul 12, 2006	30.37	30.38	29.46	29.60	3,436,484	-0.64(-2.11%)
Jul 11, 2006	29.97	30.31	29.23	30.24	5,805,907	+0.37(+1.25%)
Jul 10, 2006	30.31	30.67	29.58	29.86	6,158,563	+0.03(+0.09%)
Jul 07, 2006	30.83	30.83	29.71	29.84	6,189,743	+0.42(+1.41%)
Jul 06, 2006	29.79	30.08	29.13	29.42	4,680,092	+0.18(+0.62%)
Jul 05, 2006	29.10	29.39	28.55	29.24	5,452,962	-0.57(-1.91%)
Jul 03, 2006	28.89	30.27	28.75	29.81	4,738,844	+1.21(+4.24%)
Jun 30, 2006	28.78	29.06	28.57	28.60	6,034,563	+0.16(+0.56%)
Jun 29, 2006	28.06	28.71	27.68	28.44	8,335,706	+0.62(+2.22%)
Jun 28, 2006	27.39	27.88	26.93	27.82	4,559,124	+0.56(+2.06%)
Jun 27, 2006	27.64	28.04	27.11	27.26	4,594,057	-0.42(-1.53%)
Jun 26, 2006	26.95	27.72	26.70	27.68	5,555,164	+0.73(+2.72%)
Jun 23, 2006	26.67	27.31	26.63	26.95	4,338,118	+0.03(+0.13%)
Jun 22, 2006	26.86	27.20	26.78	26.91	4,217,005	-0.01(-0.05%)
Jun 21, 2006	27.09	27.57	26.84	26.93	6,174,442	-0.36(-1.32%)
Jun 20, 2006	26.64	27.36	26.60	27.29	5,217,810	+0.71(+2.66%)
Jun 19, 2006	27.09	27.46	26.23	26.58	6,081,478	-0.49(-1.82%)
Jun 16, 2006	27.57	27.64	26.86	27.07	6,325,291	-0.46(-1.66%)
Jun 15, 2006	27.02	27.64	26.60	27.53	7,949,415	+0.67(+2.50%)
Jun 14, 2006	26.82	27.29	26.39	26.86	7,648,726	+0.39(+1.47%)
Jun 13, 2006	27.71	27.71	25.94	26.47	15,325,313	-1.44(-5.16%)
Jun 12, 2006	29.10	29.20	27.71	27.91	7,004,620	-0.67(-2.35%)
Jun 09, 2006	28.54	28.98	28.24	28.58	9,519,118	+0.87(+3.12%)
Jun 08, 2006	28.71	28.71	26.54	27.72	15,829,108	-1.08(-3.75%)
Jun 07, 2006	28.98	29.42	28.58	28.80	6,569,249	-0.19(-0.65%)
Jun 06, 2006	28.92	29.13	27.88	28.98	6,446,982	+0.24(+0.82%)
Jun 05, 2006	29.30	29.50	28.65	28.75	5,169,162	-0.58(-1.98%)
Jun 02, 2006	30.27	30.30	29.00	29.33	6,086,097	-0.62(-2.06%)

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.