Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.46	29.54	28.37	29.47	2,928,063	+1.90(+6.88%)
Aug 30, 2006	31.02	28.23	27.28	27.57	1,801,008	+0.30(+1.09%)
Aug 29, 2006	27.44	27.46	26.51	27.27	2,521,078	-0.23(-0.82%)
Aug 28, 2006	28.22	28.34	27.26	27.50	1,886,068	-1.03(-3.61%)
Aug 25, 2006	28.65	28.96	28.39	28.53	1,233,124	+0.00(+0.00%)
Aug 24, 2006	28.77	29.14	28.41	28.53	1,173,044	-0.35(-1.22%)
Aug 23, 2006	29.40	29.66	28.70	28.88	1,588,868	-0.18(-0.62%)
Aug 22, 2006	29.01	29.23	28.38	29.06	2,080,658	-0.02(-0.08%)
Aug 21, 2006	27.67	29.12	27.63	29.09	2,294,847	+1.99(+7.35%)
Aug 18, 2006	27.32	27.52	26.63	27.10	2,410,652	-0.11(-0.40%)
Aug 17, 2006	28.10	28.20	26.93	27.20	1,709,926	-0.92(-3.27%)
Aug 16, 2006	27.93	28.48	27.91	28.13	1,432,838	+0.63(+2.30%)
Aug 15, 2006	27.14	27.70	27.14	27.49	1,626,274	+0.45(+1.65%)
Aug 14, 2006	27.20	27.86	26.78	27.05	1,927,061	-0.31(-1.14%)
Aug 11, 2006	28.79	29.01	27.34	27.36	2,746,668	-1.24(-4.34%)
Aug 10, 2006	28.92	29.25	27.85	28.60	2,321,108	-0.85(-2.89%)
Aug 09, 2006	29.04	29.88	28.83	29.45	2,618,436	+0.77(+2.67%)
Aug 08, 2006	28.88	29.26	28.53	28.69	2,182,372	-0.35(-1.21%)
Aug 07, 2006	28.90	29.52	28.66	29.04	1,286,672	+0.48(+1.67%)
Aug 04, 2006	29.14	29.38	28.43	28.56	1,956,781	-0.05(-0.19%)
Aug 03, 2006	28.52	28.98	28.18	28.62	1,491,381	-0.62(-2.14%)
Aug 02, 2006	29.25	29.45	28.53	29.24	2,754,867	+0.38(+1.33%)
Aug 01, 2006	27.94	28.86	27.56	28.86	2,489,692	+0.92(+3.30%)
Jul 31, 2006	27.82	28.23	27.44	27.94	2,091,546	+0.08(+0.28%)
Jul 28, 2006	26.57	27.99	26.57	27.86	3,227,953	+1.43(+5.40%)
Jul 27, 2006	28.15	28.52	26.27	26.43	3,165,951	-1.24(-4.49%)
Jul 26, 2006	26.53	27.70	26.17	27.67	2,403,863	+0.91(+3.38%)
Jul 25, 2006	25.80	26.77	25.60	26.77	2,197,488	+0.97(+3.75%)
Jul 24, 2006	24.72	25.96	24.57	25.80	2,965,725	+0.63(+2.51%)
Jul 21, 2006	26.79	26.90	25.17	25.17	3,534,889	-1.31(-4.95%)
Jul 20, 2006	27.32	27.60	26.48	26.48	1,844,819	-1.01(-3.69%)
Jul 19, 2006	26.61	27.96	26.54	27.49	2,514,288	+0.88(+3.31%)
Jul 18, 2006	26.36	26.75	25.47	26.61	3,461,486	+0.54(+2.07%)
Jul 17, 2006	26.55	26.99	25.90	26.07	2,714,642	-1.05(-3.88%)
Jul 14, 2006	26.94	27.32	26.58	27.13	1,803,185	+0.55(+2.06%)
Jul 13, 2006	27.27	27.53	26.21	26.58	2,622,280	-0.50(-1.84%)
Jul 12, 2006	27.49	28.02	26.89	27.08	2,834,547	-0.16(-0.60%)
Jul 11, 2006	26.59	27.59	26.15	27.24	2,527,099	+1.09(+4.18%)
Jul 10, 2006	26.28	26.88	26.01	26.15	1,459,483	-0.28(-1.06%)
Jul 07, 2006	26.61	27.18	26.43	26.43	1,566,450	-0.41(-1.54%)
Jul 06, 2006	26.47	27.27	26.30	26.85	1,746,692	+0.37(+1.39%)
Jul 05, 2006	26.90	27.20	26.02	26.48	2,737,317	-0.12(-0.44%)
Jul 03, 2006	26.35	26.78	26.31	26.60	928,238	+0.77(+2.99%)
Jun 30, 2006	25.47	26.31	25.47	25.82	2,549,517	+0.97(+3.89%)
Jun 29, 2006	23.05	25.24	23.00	24.85	3,658,637	+2.28(+10.10%)
Jun 28, 2006	23.40	23.50	22.51	22.58	2,543,752	-0.62(-2.66%)
Jun 27, 2006	24.41	24.65	23.14	23.19	2,393,871	-0.99(-4.10%)
Jun 26, 2006	24.37	24.50	23.54	24.18	1,679,822	+0.08(+0.32%)
Jun 23, 2006	22.80	24.20	22.79	24.11	2,045,045	+0.82(+3.52%)
Jun 22, 2006	23.55	23.75	22.83	23.29	2,154,317	-0.24(-1.03%)
Jun 21, 2006	22.33	23.87	22.33	23.53	3,359,772	+1.38(+6.24%)
Jun 20, 2006	21.51	22.40	21.30	22.15	2,535,169	+1.05(+5.00%)
Jun 19, 2006	21.73	21.88	21.01	21.09	1,956,269	-0.64(-2.95%)
Jun 16, 2006	22.09	22.28	21.27	21.73	2,341,220	-0.45(-2.04%)
Jun 15, 2006	21.83	22.43	21.55	22.19	2,940,104	+1.31(+6.28%)
Jun 14, 2006	20.70	21.66	20.24	20.87	3,061,419	+0.56(+2.77%)
Jun 13, 2006	20.54	21.20	19.90	20.31	4,222,165	-1.16(-5.38%)
Jun 12, 2006	22.52	22.86	21.30	21.47	2,289,979	-0.89(-3.98%)
Jun 09, 2006	22.64	22.89	21.94	22.36	2,804,571	+0.13(+0.60%)
Jun 08, 2006	22.64	22.92	21.30	22.22	5,585,443	-0.86(-3.72%)
Jun 07, 2006	23.88	24.11	22.90	23.08	4,578,549	-1.28(-5.25%)
Jun 06, 2006	25.49	25.49	24.04	24.36	3,389,620	-1.25(-4.88%)
Jun 05, 2006	27.13	27.35	25.57	25.61	2,556,050	-1.46(-5.39%)
Jun 02, 2006	26.92	27.27	26.70	27.07	2,419,620	+0.85(+3.24%)

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.