Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	29.54	29.54	29.35	29.44	197,465	-0.04(-0.14%)
Aug 30, 2006	29.58	29.58	29.43	29.48	177,970	+0.05(+0.16%)
Aug 29, 2006	29.46	29.47	29.17	29.43	339,903	+0.11(+0.38%)
Aug 28, 2006	29.04	29.35	29.04	29.32	253,434	+0.32(+1.10%)
Aug 25, 2006	28.91	29.09	28.91	29.00	300,599	-0.04(-0.14%)
Aug 24, 2006	29.16	29.21	28.91	29.05	266,011	+0.10(+0.33%)
Aug 23, 2006	29.09	29.19	28.86	28.95	67,289	-0.10(-0.35%)
Aug 22, 2006	29.00	29.18	28.97	29.05	113,510	-0.21(-0.71%)
Aug 21, 2006	29.34	29.34	29.20	29.26	342,419	-0.05(-0.18%)
Aug 18, 2006	29.27	29.31	29.12	29.31	280,790	+0.10(+0.36%)
Aug 17, 2006	29.25	29.35	29.13	29.21	188,660	-0.05(-0.17%)
Aug 16, 2006	29.19	29.26	29.11	29.26	294,939	+0.31(+1.08%)
Aug 15, 2006	28.74	28.96	28.74	28.95	167,279	+0.72(+2.53%)
Aug 14, 2006	28.34	28.45	28.23	28.23	99,361	+0.12(+0.44%)
Aug 11, 2006	28.15	28.17	28.00	28.11	385,496	-0.26(-0.92%)
Aug 10, 2006	28.15	28.38	28.15	28.37	686,411	-0.04(-0.16%)
Aug 09, 2006	28.66	28.76	28.34	28.41	492,090	+0.13(+0.47%)
Aug 08, 2006	28.36	28.54	28.18	28.28	277,960	-0.14(-0.48%)
Aug 07, 2006	28.44	28.46	28.31	28.42	71,062	-0.11(-0.40%)
Aug 04, 2006	28.79	28.86	28.39	28.53	237,083	+0.12(+0.41%)
Aug 03, 2006	28.16	28.50	28.16	28.41	306,888	-0.08(-0.29%)
Aug 02, 2006	28.36	28.55	28.36	28.50	122,943	+0.31(+1.11%)
Aug 01, 2006	28.17	28.21	27.95	28.18	262,867	-0.16(-0.55%)
Jul 31, 2006	28.34	28.39	28.27	28.34	127,031	-0.07(-0.24%)
Jul 28, 2006	28.14	28.41	28.11	28.41	158,789	+0.55(+1.96%)
Jul 27, 2006	28.18	28.18	27.81	27.86	139,609	+0.07(+0.25%)
Jul 26, 2006	27.52	27.90	27.47	27.79	84,582	+0.18(+0.67%)
Jul 25, 2006	27.57	27.65	27.39	27.61	39,618	+0.03(+0.12%)
Jul 24, 2006	27.31	27.58	27.30	27.57	147,784	+0.48(+1.78%)
Jul 21, 2006	27.16	27.17	27.00	27.09	119,170	-0.02(-0.07%)
Jul 20, 2006	27.44	27.44	27.11	27.11	143,067	-0.11(-0.42%)
Jul 19, 2006	26.46	27.35	26.46	27.22	408,450	+0.83(+3.13%)
Jul 18, 2006	26.46	26.53	26.09	26.40	125,773	-0.09(-0.32%)
Jul 17, 2006	26.42	26.53	26.32	26.48	181,114	-0.43(-1.58%)
Jul 14, 2006	27.06	27.06	26.73	26.91	210,042	-0.17(-0.63%)
Jul 13, 2006	27.35	27.38	27.05	27.08	110,995	-0.50(-1.81%)
Jul 12, 2006	27.95	27.95	27.58	27.58	231,738	-0.47(-1.68%)
Jul 11, 2006	27.92	28.08	27.76	28.05	500,894	-0.04(-0.15%)
Jul 10, 2006	27.89	28.15	27.89	28.09	108,165	+0.17(+0.60%)
Jul 07, 2006	28.13	28.26	27.92	27.92	123,572	-0.17(-0.62%)
Jul 06, 2006	27.96	28.14	27.88	28.10	245,259	+0.22(+0.80%)
Jul 05, 2006	27.97	27.98	27.72	27.88	274,815	-0.45(-1.59%)
Jul 03, 2006	28.21	28.33	28.17	28.33	168,222	+0.32(+1.15%)
Jun 30, 2006	28.01	28.14	27.86	28.01	504,667	+0.38(+1.39%)
Jun 29, 2006	26.97	27.62	26.91	27.62	175,454	+0.94(+3.53%)
Jun 28, 2006	26.57	26.68	26.45	26.68	145,583	+0.25(+0.95%)
Jun 27, 2006	26.99	26.99	26.43	26.43	201,867	-0.57(-2.12%)
Jun 26, 2006	26.83	27.00	26.71	27.00	102,820	+0.31(+1.18%)
Jun 23, 2006	26.54	26.87	26.54	26.69	56,912	-0.12(-0.44%)
Jun 22, 2006	26.81	26.88	26.64	26.80	174,196	-0.17(-0.61%)
Jun 21, 2006	26.52	27.06	26.52	26.97	255,635	+0.47(+1.78%)
Jun 20, 2006	26.35	26.68	26.31	26.50	152,186	+0.24(+0.93%)
Jun 19, 2006	26.61	26.62	26.20	26.25	72,948	-0.14(-0.54%)
Jun 16, 2006	26.52	26.52	26.25	26.40	819,416	-0.23(-0.87%)
Jun 15, 2006	26.24	26.79	26.24	26.63	448,069	+0.88(+3.43%)
Jun 14, 2006	25.83	25.90	25.53	25.74	3,344,013	+0.34(+1.35%)
Jun 13, 2006	25.76	25.84	25.37	25.40	831,050	-0.72(-2.76%)
Jun 12, 2006	26.57	26.57	26.08	26.12	295,568	-0.29(-1.10%)
Jun 09, 2006	26.71	26.78	26.36	26.41	583,590	-0.18(-0.69%)
Jun 08, 2006	26.57	26.70	26.09	26.60	1,271,888	-0.56(-2.05%)
Jun 07, 2006	27.29	27.61	27.15	27.15	216,016	-0.25(-0.92%)
Jun 06, 2006	27.49	27.49	27.17	27.40	775,710	-0.41(-1.46%)
Jun 05, 2006	28.12	28.22	27.79	27.81	877,901	-0.61(-2.16%)
Jun 02, 2006	28.48	28.50	28.12	28.43	261,924	+0.27(+0.95%)

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.