Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.50	24.67	24.34	24.62	6,311,208	+0.07(+0.27%)
Aug 30, 2006	24.27	24.59	24.27	24.55	9,418,582	+0.38(+1.58%)
Aug 29, 2006	24.41	24.52	24.08	24.17	10,809,391	-0.22(-0.89%)
Aug 28, 2006	24.02	24.45	24.01	24.39	6,160,073	+0.35(+1.45%)
Aug 25, 2006	23.91	24.14	23.83	24.04	7,061,588	+0.00(+0.00%)
Aug 24, 2006	24.22	24.34	23.93	24.04	12,461,888	-0.20(-0.82%)
Aug 23, 2006	24.60	24.75	24.09	24.24	10,924,038	-0.37(-1.52%)
Aug 22, 2006	24.89	24.95	24.50	24.61	17,729,478	-0.27(-1.10%)
Aug 21, 2006	24.83	24.89	24.65	24.89	8,090,274	+0.05(+0.20%)
Aug 18, 2006	24.89	24.89	24.61	24.84	8,104,002	+0.01(+0.03%)
Aug 17, 2006	24.58	24.91	24.55	24.83	7,354,707	+0.16(+0.64%)
Aug 16, 2006	24.67	24.71	24.55	24.67	11,778,225	+0.06(+0.24%)
Aug 15, 2006	24.62	24.71	24.48	24.61	9,042,007	+0.10(+0.41%)
Aug 14, 2006	24.52	24.75	24.45	24.51	10,447,147	+0.07(+0.31%)
Aug 11, 2006	24.60	24.65	24.26	24.44	8,215,638	-0.12(-0.51%)
Aug 10, 2006	23.87	24.69	23.69	24.56	20,504,594	+0.62(+2.60%)
Aug 09, 2006	24.91	24.95	23.91	23.94	22,504,282	-0.12(-0.52%)
Aug 08, 2006	24.50	24.65	23.89	24.06	14,946,896	-0.34(-1.40%)
Aug 07, 2006	24.83	24.83	24.23	24.40	12,646,021	-0.42(-1.71%)
Aug 04, 2006	24.98	25.01	24.58	24.83	11,931,288	-0.12(-0.47%)
Aug 03, 2006	24.50	24.99	24.40	24.94	9,805,272	+0.20(+0.81%)
Aug 02, 2006	24.36	24.84	24.34	24.75	10,207,618	+0.37(+1.53%)
Aug 01, 2006	24.62	24.70	24.35	24.37	11,889,740	-0.28(-1.15%)
Jul 31, 2006	24.54	24.69	24.41	24.65	11,186,327	-0.01(-0.03%)
Jul 28, 2006	24.40	24.74	24.30	24.66	17,646,504	+0.41(+1.68%)
Jul 27, 2006	24.61	24.61	24.22	24.26	12,628,559	-0.11(-0.44%)
Jul 26, 2006	24.45	24.62	24.26	24.36	9,838,751	-0.12(-0.48%)
Jul 25, 2006	24.25	24.60	24.05	24.48	9,600,547	+0.09(+0.37%)
Jul 24, 2006	23.64	24.42	23.66	24.39	11,096,368	+0.75(+3.16%)
Jul 21, 2006	24.01	24.07	23.61	23.64	13,078,112	-0.54(-2.23%)
Jul 20, 2006	24.28	24.70	24.18	24.18	11,105,280	-0.12(-0.48%)
Jul 19, 2006	24.11	24.53	24.04	24.30	13,914,115	+0.13(+0.55%)
Jul 18, 2006	23.64	24.20	23.52	24.16	13,038,371	+0.42(+1.75%)
Jul 17, 2006	23.38	23.75	23.38	23.75	12,579,184	+0.09(+0.39%)
Jul 14, 2006	23.71	23.83	23.38	23.66	12,694,071	-0.17(-0.73%)
Jul 13, 2006	24.33	24.36	23.62	23.83	21,246,904	-1.00(-4.05%)
Jul 12, 2006	25.12	25.16	24.75	24.84	10,133,917	-0.28(-1.12%)
Jul 11, 2006	24.83	25.14	24.77	25.12	12,057,374	+0.27(+1.10%)
Jul 10, 2006	25.04	25.19	24.79	24.84	14,111,495	+0.07(+0.30%)
Jul 07, 2006	24.83	24.98	24.64	24.77	11,259,185	-0.17(-0.70%)
Jul 06, 2006	24.96	25.29	24.86	24.94	12,970,691	-0.02(-0.10%)
Jul 05, 2006	24.76	25.29	24.66	24.97	13,474,196	+0.04(+0.17%)
Jul 03, 2006	25.07	25.17	24.88	24.93	6,979,818	+0.02(+0.07%)
Jun 30, 2006	24.81	25.05	24.76	24.91	14,970,258	+0.10(+0.40%)
Jun 29, 2006	24.56	24.97	24.49	24.81	13,162,652	+0.42(+1.70%)
Jun 28, 2006	24.42	24.61	24.28	24.40	9,977,242	-0.02(-0.10%)
Jun 27, 2006	24.56	24.62	24.35	24.42	10,711,243	-0.22(-0.88%)
Jun 26, 2006	24.14	24.70	24.13	24.64	11,319,760	+0.46(+1.89%)
Jun 23, 2006	24.25	24.31	23.96	24.18	10,395,123	-0.13(-0.55%)
Jun 22, 2006	24.19	24.50	24.14	24.31	11,346,374	+0.12(+0.51%)
Jun 21, 2006	24.22	24.70	24.11	24.19	13,931,577	-0.08(-0.34%)
Jun 20, 2006	24.10	24.36	24.01	24.27	16,408,877	+0.13(+0.55%)
Jun 19, 2006	24.44	24.45	24.08	24.14	14,754,092	-0.32(-1.29%)
Jun 16, 2006	24.40	24.53	24.12	24.45	15,113,928	+0.22(+0.89%)
Jun 15, 2006	23.78	24.29	23.67	24.24	14,209,041	+0.42(+1.74%)
Jun 14, 2006	23.25	23.91	23.21	23.82	17,909,998	+0.34(+1.45%)
Jun 13, 2006	23.68	23.86	23.43	23.48	16,378,771	-0.51(-2.15%)
Jun 12, 2006	23.58	24.09	23.50	24.00	22,585,930	-0.36(-1.47%)
Jun 09, 2006	24.84	24.91	24.29	24.36	18,118,336	-0.45(-1.81%)
Jun 08, 2006	25.29	25.31	24.66	24.80	24,831,530	-0.65(-2.54%)
Jun 07, 2006	25.35	25.77	25.26	25.45	16,252,443	+0.10(+0.39%)
Jun 06, 2006	25.65	25.73	25.23	25.35	19,631,258	-0.17(-0.68%)
Jun 05, 2006	25.43	25.73	25.29	25.53	12,068,092	+0.10(+0.39%)
Jun 02, 2006	25.42	25.48	25.29	25.43	10,430,890	+0.00(+0.00%)

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.