Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.41	23.62	23.29	23.40	287,485	+0.00(+0.00%)
Aug 30, 2006	23.37	23.46	23.02	23.40	291,918	+0.08(+0.33%)
Aug 29, 2006	23.14	23.35	23.09	23.32	291,066	+0.22(+0.94%)
Aug 28, 2006	22.81	23.19	22.54	23.11	231,045	+0.30(+1.34%)
Aug 25, 2006	22.70	22.97	22.54	22.80	182,790	+0.04(+0.18%)
Aug 24, 2006	22.99	23.01	22.70	22.76	312,210	-0.13(-0.56%)
Aug 23, 2006	23.03	23.13	22.48	22.89	352,962	-0.09(-0.38%)
Aug 22, 2006	23.25	23.42	22.91	22.98	336,763	-0.26(-1.14%)
Aug 21, 2006	23.75	23.78	23.23	23.24	263,613	-0.50(-2.10%)
Aug 18, 2006	23.90	23.90	23.55	23.74	242,470	-0.11(-0.44%)
Aug 17, 2006	23.09	24.12	23.09	23.85	550,417	+0.78(+3.38%)
Aug 16, 2006	22.90	23.15	22.67	23.07	728,433	+0.17(+0.74%)
Aug 15, 2006	22.95	23.18	22.79	22.90	351,087	+0.09(+0.39%)
Aug 14, 2006	22.90	23.09	22.73	22.81	421,338	-0.04(-0.18%)
Aug 11, 2006	23.05	23.16	22.68	22.85	476,755	-0.30(-1.29%)
Aug 10, 2006	23.19	23.44	23.05	23.15	487,497	-0.12(-0.53%)
Aug 09, 2006	23.78	23.85	23.27	23.27	526,715	-0.47(-1.98%)
Aug 08, 2006	24.60	24.70	23.70	23.74	540,015	-0.89(-3.62%)
Aug 07, 2006	24.29	24.64	24.22	24.63	553,998	+0.31(+1.28%)
Aug 04, 2006	24.50	25.14	24.16	24.32	600,377	-0.28(-1.12%)
Aug 03, 2006	23.81	24.63	23.69	24.60	555,021	+0.73(+3.07%)
Aug 02, 2006	23.68	24.02	23.65	23.86	362,340	+0.28(+1.17%)
Aug 01, 2006	23.78	23.78	23.39	23.59	377,687	-0.23(-0.96%)
Jul 31, 2006	24.05	24.14	23.66	23.82	479,483	-0.34(-1.41%)
Jul 28, 2006	24.03	24.41	23.90	24.16	377,687	+0.19(+0.78%)
Jul 27, 2006	23.93	24.27	23.76	23.97	602,253	+0.04(+0.15%)
Jul 26, 2006	23.96	24.07	23.66	23.93	559,624	-0.14(-0.58%)
Jul 25, 2006	24.28	24.61	24.00	24.07	491,931	-0.25(-1.01%)
Jul 24, 2006	24.04	24.35	23.52	24.32	830,741	+0.29(+1.20%)
Jul 21, 2006	25.80	25.81	23.46	24.03	1,529,675	-1.88(-7.26%)
Jul 20, 2006	26.44	26.54	25.86	25.92	348,188	-0.56(-2.10%)
Jul 19, 2006	25.99	26.71	25.99	26.47	309,993	+0.48(+1.85%)
Jul 18, 2006	25.99	26.09	25.67	25.99	336,252	+0.03(+0.11%)
Jul 17, 2006	26.01	26.24	25.91	25.96	228,317	-0.02(-0.09%)
Jul 14, 2006	25.66	26.10	25.62	25.99	442,482	-0.06(-0.23%)
Jul 13, 2006	26.24	26.40	25.89	26.04	370,184	-0.30(-1.14%)
Jul 12, 2006	26.41	26.54	26.07	26.34	381,097	-0.15(-0.58%)
Jul 11, 2006	26.41	26.60	26.30	26.50	387,065	-0.01(-0.02%)
Jul 10, 2006	26.17	26.82	26.17	26.50	250,313	+0.23(+0.89%)
Jul 07, 2006	26.27	26.57	26.17	26.27	279,130	-0.08(-0.31%)
Jul 06, 2006	26.38	26.70	26.27	26.35	278,277	+0.07(+0.27%)
Jul 05, 2006	27.02	27.06	26.02	26.28	453,906	-0.70(-2.59%)
Jul 03, 2006	26.60	27.04	26.51	26.98	218,427	+0.38(+1.43%)
Jun 30, 2006	26.37	26.74	26.37	26.60	489,884	+0.23(+0.87%)
Jun 29, 2006	26.68	26.74	26.20	26.37	673,527	-0.23(-0.88%)
Jun 28, 2006	26.92	27.01	26.46	26.60	330,113	-0.26(-0.98%)
Jun 27, 2006	27.45	27.45	26.77	26.87	383,314	-0.61(-2.22%)
Jun 26, 2006	27.37	27.85	27.37	27.48	314,597	+0.25(+0.93%)
Jun 23, 2006	27.20	27.46	27.14	27.22	197,966	-0.05(-0.19%)
Jun 22, 2006	27.47	27.68	27.26	27.28	207,003	-0.25(-0.92%)
Jun 21, 2006	27.24	27.74	27.24	27.53	363,875	+0.29(+1.08%)
Jun 20, 2006	27.53	27.72	27.23	27.24	281,347	-0.30(-1.09%)
Jun 19, 2006	28.10	28.18	27.49	27.53	275,890	-0.57(-2.02%)
Jun 16, 2006	28.59	28.69	27.96	28.10	348,699	-0.06(-0.23%)
Jun 15, 2006	27.90	28.26	27.90	28.17	421,338	+0.22(+0.78%)
Jun 14, 2006	28.43	28.43	27.85	27.95	394,397	-0.30(-1.06%)
Jun 13, 2006	28.55	28.74	28.23	28.25	265,830	-0.31(-1.09%)
Jun 12, 2006	28.97	29.04	28.46	28.56	274,697	-0.47(-1.64%)
Jun 09, 2006	29.12	29.73	29.01	29.04	216,381	-0.11(-0.38%)
Jun 08, 2006	29.29	29.38	28.36	29.15	323,463	-0.22(-0.74%)
Jun 07, 2006	29.50	29.85	29.31	29.36	224,736	-0.13(-0.44%)
Jun 06, 2006	29.62	29.82	29.24	29.49	273,844	-0.07(-0.24%)
Jun 05, 2006	30.30	30.64	29.56	29.56	308,799	-0.73(-2.42%)
Jun 02, 2006	30.64	30.70	30.30	30.30	271,116	-0.16(-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.