Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	26.15	26.26	26.08	26.10	281,806	-0.05(-0.17%)
Aug 30, 2006	26.26	26.36	26.13	26.14	212,454	-0.07(-0.28%)
Aug 29, 2006	26.34	26.36	26.09	26.22	387,417	-0.12(-0.47%)
Aug 28, 2006	26.05	26.43	26.05	26.34	283,566	+0.36(+1.38%)
Aug 25, 2006	25.91	26.25	25.86	25.99	240,969	+0.03(+0.11%)
Aug 24, 2006	26.01	26.13	25.85	25.96	210,694	+0.00(+0.00%)
Aug 23, 2006	26.39	26.53	25.87	25.96	378,088	-0.41(-1.57%)
Aug 22, 2006	26.06	26.44	26.00	26.37	203,125	+0.26(+1.00%)
Aug 21, 2006	26.06	26.27	26.03	26.11	158,065	-0.03(-0.11%)
Aug 18, 2006	25.97	26.18	25.79	26.14	101,210	+0.22(+0.85%)
Aug 17, 2006	26.02	26.08	25.82	25.92	244,842	-0.16(-0.61%)
Aug 16, 2006	26.25	26.28	25.97	26.08	316,834	-0.11(-0.43%)
Aug 15, 2006	25.93	26.22	25.79	26.19	379,848	+0.54(+2.10%)
Aug 14, 2006	25.49	25.84	25.45	25.65	326,163	+0.27(+1.07%)
Aug 11, 2006	25.44	25.51	25.14	25.38	345,525	-0.24(-0.95%)
Aug 10, 2006	25.50	25.83	25.47	25.62	268,252	+0.04(+0.16%)
Aug 09, 2006	25.93	26.00	25.50	25.58	323,170	-0.23(-0.90%)
Aug 08, 2006	25.77	26.26	25.77	25.82	392,698	+0.10(+0.40%)
Aug 07, 2006	26.30	26.46	25.68	25.71	295,887	-0.73(-2.77%)
Aug 04, 2006	26.70	26.76	26.20	26.45	299,232	+0.02(+0.09%)
Aug 03, 2006	26.25	26.59	26.25	26.42	324,226	+0.07(+0.28%)
Aug 02, 2006	26.70	26.83	26.28	26.35	375,096	-0.25(-0.94%)
Aug 01, 2006	26.30	27.00	26.25	26.60	532,633	+0.23(+0.86%)
Jul 31, 2006	27.00	27.08	26.25	26.37	632,788	-0.86(-3.15%)
Jul 28, 2006	27.14	27.58	27.04	27.23	289,551	-0.05(-0.17%)
Jul 27, 2006	27.31	27.53	27.08	27.28	252,939	+0.00(+0.00%)
Jul 26, 2006	27.42	27.51	27.19	27.28	263,852	-0.15(-0.54%)
Jul 25, 2006	27.85	27.85	27.08	27.42	974,616	-0.43(-1.53%)
Jul 24, 2006	27.71	28.01	27.75	27.85	185,171	+0.14(+0.51%)
Jul 21, 2006	27.59	27.87	27.45	27.71	261,212	+0.11(+0.41%)
Jul 20, 2006	27.80	27.80	27.46	27.59	399,739	-0.22(-0.78%)
Jul 19, 2006	27.22	27.90	27.20	27.81	227,416	+0.65(+2.41%)
Jul 18, 2006	27.03	27.27	26.87	27.16	327,571	+0.16(+0.59%)
Jul 17, 2006	27.01	27.26	26.84	27.00	158,417	-0.06(-0.21%)
Jul 14, 2006	26.98	27.22	26.64	27.05	397,098	+0.02(+0.08%)
Jul 13, 2006	27.06	27.36	26.84	27.03	380,905	-0.09(-0.31%)
Jul 12, 2006	27.47	27.68	27.09	27.12	345,525	-0.41(-1.49%)
Jul 11, 2006	27.04	27.57	26.92	27.53	359,078	+0.40(+1.49%)
Jul 10, 2006	26.79	27.16	26.70	27.12	371,576	+0.33(+1.23%)
Jul 07, 2006	26.99	27.08	26.67	26.79	623,459	-0.19(-0.69%)
Jul 06, 2006	26.79	27.07	26.79	26.98	284,094	+0.19(+0.72%)
Jul 05, 2006	26.82	26.99	26.66	26.79	264,556	-0.09(-0.34%)
Jul 03, 2006	26.87	26.91	26.64	26.88	184,643	-0.02(-0.08%)
Jun 30, 2006	26.47	26.90	26.25	26.90	410,300	+0.48(+1.83%)
Jun 29, 2006	26.13	26.47	26.06	26.42	512,215	+0.36(+1.40%)
Jun 28, 2006	25.93	26.12	25.93	26.05	271,773	+0.27(+1.06%)
Jun 27, 2006	25.90	26.21	25.59	25.78	240,617	-0.18(-0.70%)
Jun 26, 2006	25.94	26.12	25.80	25.96	117,052	+0.06(+0.22%)
Jun 23, 2006	25.82	26.21	25.64	25.91	153,136	-0.01(-0.04%)
Jun 22, 2006	25.91	25.98	25.57	25.92	193,092	-0.05(-0.17%)
Jun 21, 2006	26.08	26.26	25.94	25.96	241,145	-0.03(-0.11%)
Jun 20, 2006	26.01	26.25	25.84	25.99	278,814	+0.02(+0.09%)
Jun 19, 2006	26.07	26.08	25.59	25.97	279,694	-0.07(-0.26%)
Jun 16, 2006	26.36	26.63	25.86	26.04	605,681	-0.31(-1.19%)
Jun 15, 2006	25.92	26.53	25.90	26.35	289,903	+0.49(+1.89%)
Jun 14, 2006	25.57	25.97	25.45	25.86	330,915	+0.11(+0.42%)
Jun 13, 2006	26.63	26.87	25.66	25.75	447,968	-0.82(-3.10%)
Jun 12, 2006	26.80	26.84	26.46	26.58	287,086	-0.22(-0.81%)
Jun 09, 2006	26.81	26.91	26.56	26.79	223,720	-0.02(-0.08%)
Jun 08, 2006	26.39	26.88	26.22	26.82	427,726	+0.43(+1.61%)
Jun 07, 2006	26.19	26.65	26.11	26.39	248,714	+0.25(+0.96%)
Jun 06, 2006	26.17	26.25	25.76	26.14	389,705	+0.03(+0.13%)
Jun 05, 2006	26.22	26.38	25.98	26.11	405,723	-0.17(-0.65%)
Jun 02, 2006	26.24	26.43	25.98	26.28	479,299	+0.17(+0.65%)

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.