Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	29.81	30.27	29.52	29.70	94,614	+0.00(+0.00%)
Aug 30, 2006	30.15	30.23	29.52	29.70	101,115	-0.19(-0.63%)
Aug 29, 2006	29.21	29.95	29.20	29.89	226,852	+0.79(+2.71%)
Aug 28, 2006	28.08	29.27	28.08	29.10	110,936	+1.02(+3.63%)
Aug 25, 2006	28.30	28.73	27.91	28.08	77,738	-0.36(-1.27%)
Aug 24, 2006	29.13	29.13	28.19	28.44	135,973	-0.69(-2.38%)
Aug 23, 2006	28.95	29.37	28.79	29.13	73,588	+0.10(+0.35%)
Aug 22, 2006	29.08	29.68	29.01	29.03	129,886	-0.17(-0.59%)
Aug 21, 2006	29.07	29.64	28.69	29.21	109,138	-0.04(-0.15%)
Aug 18, 2006	29.79	29.92	28.95	29.25	125,322	-0.90(-2.97%)
Aug 17, 2006	29.46	30.18	29.35	30.15	131,546	+0.58(+1.96%)
Aug 16, 2006	29.71	29.96	29.34	29.57	126,013	+0.03(+0.10%)
Aug 15, 2006	28.99	29.89	28.92	29.54	174,150	+0.84(+2.92%)
Aug 14, 2006	29.39	29.84	28.36	28.70	250,782	-0.51(-1.73%)
Aug 11, 2006	29.14	29.42	28.74	29.21	218,691	-0.30(-1.00%)
Aug 10, 2006	28.92	30.16	28.29	29.50	525,771	-0.21(-0.71%)
Aug 09, 2006	25.66	30.44	25.66	29.71	1,345,898	+4.54(+18.04%)
Aug 08, 2006	25.56	25.68	25.11	25.17	163,914	-0.35(-1.36%)
Aug 07, 2006	25.77	25.77	25.24	25.52	70,822	-0.36(-1.40%)
Aug 04, 2006	26.03	26.29	25.58	25.88	113,564	+0.02(+0.08%)
Aug 03, 2006	25.19	25.90	25.08	25.86	136,803	+0.53(+2.08%)
Aug 02, 2006	25.40	25.56	25.21	25.33	114,947	-0.04(-0.14%)
Aug 01, 2006	25.49	25.81	25.30	25.37	108,999	-0.27(-1.04%)
Jul 31, 2006	25.11	25.84	25.08	25.64	114,256	+0.27(+1.08%)
Jul 28, 2006	25.05	25.55	25.05	25.36	251,750	+0.38(+1.53%)
Jul 27, 2006	25.77	26.21	24.94	24.98	103,190	-0.78(-3.03%)
Jul 26, 2006	25.88	26.03	25.31	25.76	87,421	-0.25(-0.97%)
Jul 25, 2006	25.87	26.19	25.82	26.01	131,961	+0.14(+0.56%)
Jul 24, 2006	25.22	26.03	25.29	25.87	68,885	+0.65(+2.58%)
Jul 21, 2006	25.50	25.56	24.96	25.22	95,858	-0.43(-1.66%)
Jul 20, 2006	26.18	26.33	25.56	25.64	98,210	-0.49(-1.88%)
Jul 19, 2006	25.35	26.37	25.35	26.13	103,328	+0.80(+3.17%)
Jul 18, 2006	25.74	25.92	24.83	25.33	236,950	-0.25(-0.96%)
Jul 17, 2006	25.52	25.84	25.49	25.58	113,702	-0.06(-0.23%)
Jul 14, 2006	26.04	26.21	25.56	25.64	126,705	-0.49(-1.88%)
Jul 13, 2006	26.75	26.78	26.07	26.13	232,385	-0.74(-2.74%)
Jul 12, 2006	27.87	27.91	26.86	26.86	74,695	-1.09(-3.91%)
Jul 11, 2006	27.91	27.98	27.30	27.96	83,271	-0.09(-0.34%)
Jul 10, 2006	28.30	28.39	27.87	28.05	89,911	-0.37(-1.30%)
Jul 07, 2006	28.54	29.16	28.39	28.42	106,094	-0.23(-0.81%)
Jul 06, 2006	28.83	28.92	28.34	28.65	105,680	-0.22(-0.78%)
Jul 05, 2006	28.64	29.02	28.25	28.87	228,097	+0.10(+0.35%)
Jul 03, 2006	28.56	28.82	28.43	28.77	48,828	+0.28(+0.99%)
Jun 30, 2006	28.58	28.72	28.21	28.49	284,118	+0.01(+0.05%)
Jun 29, 2006	27.51	28.56	27.46	28.48	131,408	+1.08(+3.93%)
Jun 28, 2006	27.51	27.72	27.13	27.40	146,209	-0.09(-0.34%)
Jun 27, 2006	27.53	28.05	27.32	27.49	183,141	+0.09(+0.34%)
Jun 26, 2006	27.45	27.82	27.02	27.40	173,735	+0.12(+0.42%)
Jun 23, 2006	27.25	27.66	26.76	27.28	114,394	-0.08(-0.29%)
Jun 22, 2006	27.22	27.42	26.76	27.36	153,678	+0.04(+0.16%)
Jun 21, 2006	27.07	27.91	27.07	27.32	82,026	+0.21(+0.77%)
Jun 20, 2006	27.23	27.53	26.84	27.11	148,422	-0.11(-0.40%)
Jun 19, 2006	28.19	28.32	26.97	27.22	194,622	-0.90(-3.19%)
Jun 16, 2006	28.28	28.48	27.94	28.11	309,985	-0.21(-0.74%)
Jun 15, 2006	27.80	28.60	27.51	28.32	136,111	+0.61(+2.22%)
Jun 14, 2006	27.69	28.05	27.36	27.71	173,874	-0.01(-0.03%)
Jun 13, 2006	27.84	28.31	27.47	27.72	346,779	-0.15(-0.54%)
Jun 12, 2006	29.39	29.39	27.77	27.87	279,830	-1.59(-5.40%)
Jun 09, 2006	29.24	30.31	29.12	29.46	200,985	+0.16(+0.54%)
Jun 08, 2006	29.50	29.69	28.05	29.30	366,560	-0.34(-1.15%)
Jun 07, 2006	29.32	30.06	29.04	29.64	262,263	+0.23(+0.79%)
Jun 06, 2006	29.65	29.75	29.10	29.41	305,559	-0.31(-1.05%)
Jun 05, 2006	30.15	30.15	29.45	29.72	558,969	-0.48(-1.58%)
Jun 02, 2006	27.54	31.25	27.48	30.20	1,872,638	+0.97(+3.31%)

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.