Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.30	27.37	26.89	26.93	1,934,244	-0.44(-1.59%)
Aug 30, 2006	27.32	27.43	27.01	27.37	1,925,409	+0.10(+0.36%)
Aug 29, 2006	27.58	27.58	26.82	27.27	3,810,197	-0.23(-0.84%)
Aug 28, 2006	27.28	27.60	27.02	27.50	1,655,981	+0.07(+0.26%)
Aug 25, 2006	27.24	27.58	27.04	27.43	2,150,313	+0.00(+0.00%)
Aug 24, 2006	27.23	27.59	27.13	27.43	1,921,283	+0.12(+0.42%)
Aug 23, 2006	28.10	28.24	26.97	27.31	5,086,858	-0.36(-1.29%)
Aug 22, 2006	27.72	28.17	27.28	27.67	3,493,250	-0.01(-0.03%)
Aug 21, 2006	27.92	27.93	27.28	27.68	2,369,497	-0.24(-0.86%)
Aug 18, 2006	27.92	28.03	27.56	27.92	2,264,832	+0.00(+0.00%)
Aug 17, 2006	28.05	28.07	27.61	27.92	2,614,803	-0.14(-0.51%)
Aug 16, 2006	27.86	28.21	27.49	28.06	2,910,002	+0.37(+1.35%)
Aug 15, 2006	27.45	27.77	26.98	27.69	2,524,238	+0.63(+2.34%)
Aug 14, 2006	27.14	27.59	26.62	27.05	2,232,124	+0.08(+0.30%)
Aug 11, 2006	26.77	27.14	26.48	26.97	1,608,651	+0.01(+0.03%)
Aug 10, 2006	26.66	27.06	26.02	26.97	2,469,440	+0.28(+1.03%)
Aug 09, 2006	26.44	27.36	26.25	26.69	2,586,242	+0.41(+1.56%)
Aug 08, 2006	26.83	26.83	25.94	26.28	2,702,998	-0.22(-0.84%)
Aug 07, 2006	26.88	26.98	26.30	26.50	2,719,722	-0.36(-1.36%)
Aug 04, 2006	27.50	27.80	26.73	26.87	2,097,898	-0.44(-1.60%)
Aug 03, 2006	26.91	27.46	26.54	27.30	2,309,639	+0.46(+1.72%)
Aug 02, 2006	26.64	27.05	26.32	26.84	3,392,514	+0.21(+0.80%)
Aug 01, 2006	27.31	27.58	26.10	26.63	5,211,961	-0.85(-3.08%)
Jul 31, 2006	26.84	27.48	26.79	27.47	3,411,866	-0.25(-0.90%)
Jul 28, 2006	27.88	28.10	27.49	27.72	2,521,500	+0.12(+0.42%)
Jul 27, 2006	27.70	28.34	27.54	27.61	2,836,741	-0.24(-0.86%)
Jul 26, 2006	27.93	27.93	27.24	27.85	3,381,136	-0.05(-0.19%)
Jul 25, 2006	27.28	28.03	27.15	27.90	4,138,571	+0.71(+2.62%)
Jul 24, 2006	26.22	27.30	26.13	27.19	2,635,645	+1.09(+4.20%)
Jul 21, 2006	25.70	26.39	25.63	26.09	2,905,207	+0.15(+0.58%)
Jul 20, 2006	26.47	26.47	25.56	25.94	2,938,235	-0.72(-2.70%)
Jul 19, 2006	25.68	26.81	25.59	26.66	4,520,169	+1.17(+4.61%)
Jul 18, 2006	25.56	25.92	25.19	25.49	2,168,054	+0.04(+0.14%)
Jul 17, 2006	25.39	25.60	25.05	25.45	2,277,380	+0.16(+0.63%)
Jul 14, 2006	25.50	25.61	25.04	25.29	2,224,527	-0.20(-0.80%)
Jul 13, 2006	26.34	26.34	25.47	25.50	3,027,276	-0.79(-3.01%)
Jul 12, 2006	26.47	26.67	26.15	26.29	2,559,514	-0.11(-0.40%)
Jul 11, 2006	26.11	26.43	25.68	26.40	3,113,098	+0.31(+1.19%)
Jul 10, 2006	26.03	26.32	25.66	26.08	3,683,389	+0.07(+0.27%)
Jul 07, 2006	26.45	26.63	25.90	26.01	2,790,594	+12.75(+96.11%)
Jul 06, 2006	13.47	13.55	13.08	13.26	3,949,160	-0.18(-1.31%)
Jul 05, 2006	13.32	13.47	13.22	13.44	3,986,780	+0.05(+0.35%)
Jul 03, 2006	13.47	13.51	13.32	13.39	2,053,245	-0.08(-0.56%)
Jun 30, 2006	13.27	13.57	13.19	13.47	5,590,184	+0.12(+0.90%)
Jun 29, 2006	13.19	13.37	13.03	13.35	5,276,718	+0.18(+1.40%)
Jun 28, 2006	12.91	13.18	12.75	13.16	5,735,821	+0.26(+2.00%)
Jun 27, 2006	12.66	12.92	12.62	12.91	6,348,076	+0.23(+1.79%)
Jun 26, 2006	12.63	12.75	12.55	12.68	2,097,877	+0.01(+0.11%)
Jun 23, 2006	12.64	12.83	12.55	12.67	2,395,315	+0.04(+0.32%)
Jun 22, 2006	12.63	12.68	12.48	12.63	3,160,718	+0.00(+0.00%)
Jun 21, 2006	12.39	12.78	12.36	12.63	3,980,798	+0.28(+2.25%)
Jun 20, 2006	12.31	12.46	12.19	12.35	2,742,007	+0.07(+0.60%)
Jun 19, 2006	12.13	12.54	12.02	12.27	4,611,728	+0.14(+1.14%)
Jun 16, 2006	12.17	12.46	12.11	12.14	5,432,257	-0.05(-0.44%)
Jun 15, 2006	11.76	12.23	11.75	12.19	5,237,212	+0.42(+3.61%)
Jun 14, 2006	11.72	11.81	11.65	11.77	3,386,691	+0.04(+0.36%)
Jun 13, 2006	11.45	11.94	11.45	11.72	6,419,815	+0.28(+2.43%)
Jun 12, 2006	11.61	11.74	11.40	11.44	6,121,604	-0.11(-0.96%)
Jun 09, 2006	11.91	12.16	11.51	11.56	8,605,974	-0.36(-3.02%)
Jun 08, 2006	12.08	12.08	11.70	11.92	4,214,531	-0.16(-1.36%)
Jun 07, 2006	12.01	12.18	11.92	12.08	3,811,046	-0.01(-0.09%)
Jun 06, 2006	12.21	12.22	11.98	12.09	3,539,682	-0.14(-1.18%)
Jun 05, 2006	12.35	12.57	12.22	12.24	3,752,946	-0.14(-1.13%)
Jun 02, 2006	12.21	12.45	12.15	12.38	2,568,667	-0.03(-0.23%)

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.