Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.11	25.34	24.99	25.10	268,016	+0.00(+0.00%)
Aug 30, 2006	25.07	25.17	24.70	25.10	272,149	+0.08(+0.33%)
Aug 29, 2006	24.82	25.05	24.77	25.02	271,354	+0.23(+0.94%)
Aug 28, 2006	24.46	24.87	24.18	24.79	215,398	+0.33(+1.34%)
Aug 25, 2006	24.35	24.64	24.18	24.46	170,411	+0.04(+0.18%)
Aug 24, 2006	24.66	24.68	24.35	24.41	291,066	-0.14(-0.56%)
Aug 23, 2006	24.70	24.81	24.12	24.55	329,059	-0.09(-0.38%)
Aug 22, 2006	24.94	25.12	24.57	24.65	313,957	-0.28(-1.14%)
Aug 21, 2006	25.48	25.51	24.92	24.93	245,761	-0.53(-2.10%)
Aug 18, 2006	25.64	25.64	25.26	25.46	226,049	-0.11(-0.44%)
Aug 17, 2006	24.77	25.87	24.77	25.58	513,141	+0.84(+3.38%)
Aug 16, 2006	24.57	24.83	24.32	24.74	679,102	+0.18(+0.74%)
Aug 15, 2006	24.62	24.86	24.45	24.56	327,310	+0.09(+0.39%)
Aug 14, 2006	24.57	24.77	24.38	24.46	392,804	-0.04(-0.18%)
Aug 11, 2006	24.72	24.84	24.33	24.51	444,468	-0.32(-1.29%)
Aug 10, 2006	24.88	25.14	24.72	24.83	454,483	-0.13(-0.53%)
Aug 09, 2006	25.51	25.58	24.96	24.96	491,045	-0.50(-1.98%)
Aug 08, 2006	26.39	26.49	25.43	25.46	503,445	-0.96(-3.62%)
Aug 07, 2006	26.06	26.43	25.98	26.42	516,480	+0.33(+1.28%)
Aug 04, 2006	26.28	26.97	25.91	26.09	559,718	-0.30(-1.12%)
Aug 03, 2006	25.54	26.42	25.41	26.38	517,434	+0.79(+3.07%)
Aug 02, 2006	25.40	25.77	25.36	25.60	337,802	+0.30(+1.17%)
Aug 01, 2006	25.50	25.50	25.09	25.30	352,109	-0.25(-0.96%)
Jul 31, 2006	25.79	25.90	25.38	25.55	447,012	-0.36(-1.41%)
Jul 28, 2006	25.77	26.19	25.63	25.91	352,109	+0.20(+0.78%)
Jul 27, 2006	25.67	26.04	25.48	25.71	561,467	+0.04(+0.15%)
Jul 26, 2006	25.70	25.82	25.38	25.67	521,726	-0.15(-0.58%)
Jul 25, 2006	26.04	26.40	25.74	25.82	458,616	-0.26(-1.01%)
Jul 24, 2006	25.79	26.12	25.23	26.09	774,481	+0.31(+1.20%)
Jul 21, 2006	27.68	27.69	25.16	25.78	1,426,083	-2.02(-7.26%)
Jul 20, 2006	28.36	28.47	27.74	27.80	324,608	-0.60(-2.10%)
Jul 19, 2006	27.87	28.65	27.87	28.40	289,000	+0.52(+1.85%)
Jul 18, 2006	27.88	27.98	27.53	27.88	313,480	+0.03(+0.11%)
Jul 17, 2006	27.90	28.14	27.79	27.85	212,855	-0.03(-0.09%)
Jul 14, 2006	27.52	27.99	27.48	27.87	412,516	-0.06(-0.23%)
Jul 13, 2006	28.14	28.31	27.77	27.94	345,114	-0.32(-1.14%)
Jul 12, 2006	28.33	28.47	27.96	28.26	355,288	-0.16(-0.58%)
Jul 11, 2006	28.33	28.53	28.21	28.42	360,852	-0.01(-0.02%)
Jul 10, 2006	28.07	28.77	28.07	28.43	233,361	+0.25(+0.89%)
Jul 07, 2006	28.18	28.50	28.07	28.18	260,227	-0.09(-0.31%)
Jul 06, 2006	28.30	28.64	28.18	28.26	259,432	+0.08(+0.27%)
Jul 05, 2006	28.98	29.03	27.91	28.19	423,167	-0.75(-2.59%)
Jul 03, 2006	28.53	29.00	28.44	28.94	203,635	+0.41(+1.43%)
Jun 30, 2006	28.28	28.69	28.28	28.53	456,709	+0.25(+0.87%)
Jun 29, 2006	28.62	28.68	28.11	28.28	627,915	-0.25(-0.88%)
Jun 28, 2006	28.87	28.97	28.38	28.53	307,757	-0.28(-0.98%)
Jun 27, 2006	29.44	29.44	28.71	28.82	357,355	-0.65(-2.22%)
Jun 26, 2006	29.36	29.87	29.36	29.47	293,292	+0.27(+0.93%)
Jun 23, 2006	29.18	29.46	29.11	29.20	184,559	-0.06(-0.19%)
Jun 22, 2006	29.47	29.69	29.24	29.26	192,984	-0.27(-0.92%)
Jun 21, 2006	29.21	29.75	29.21	29.53	339,233	+0.31(+1.08%)
Jun 20, 2006	29.53	29.73	29.21	29.21	262,293	-0.32(-1.09%)
Jun 19, 2006	30.14	30.23	29.48	29.53	257,206	-0.61(-2.02%)
Jun 16, 2006	30.67	30.77	29.99	30.14	325,085	-0.07(-0.23%)
Jun 15, 2006	29.92	30.31	29.92	30.21	392,804	+0.23(+0.78%)
Jun 14, 2006	30.49	30.49	29.87	29.98	367,688	-0.32(-1.06%)
Jun 13, 2006	30.63	30.83	30.28	30.30	247,827	-0.33(-1.09%)
Jun 12, 2006	31.07	31.14	30.53	30.64	256,094	-0.51(-1.64%)
Jun 09, 2006	31.23	31.89	31.12	31.14	201,727	-0.12(-0.38%)
Jun 08, 2006	31.42	31.52	30.42	31.26	301,558	-0.23(-0.74%)
Jun 07, 2006	31.64	32.02	31.44	31.50	209,517	-0.14(-0.44%)
Jun 06, 2006	31.77	31.98	31.37	31.64	255,299	-0.08(-0.24%)
Jun 05, 2006	32.50	32.87	31.70	31.71	287,887	-0.79(-2.42%)
Jun 02, 2006	32.87	32.93	32.50	32.50	252,755	-0.18(-0.54%)

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.