Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.84	28.54	27.73	28.35	95,461	+0.17(+0.61%)
Aug 30, 2006	27.94	28.20	27.82	28.17	97,887	+0.41(+1.48%)
Aug 29, 2006	28.00	28.08	27.65	27.76	105,337	+0.00(+0.00%)
Aug 28, 2006	27.76	27.96	27.62	27.76	56,480	+0.00(+0.00%)
Aug 25, 2006	27.60	27.82	27.50	27.76	114,172	-0.29(-1.03%)
Aug 24, 2006	27.91	28.22	27.90	28.05	73,978	+0.01(+0.02%)
Aug 23, 2006	28.17	28.39	27.86	28.05	125,780	-0.11(-0.39%)
Aug 22, 2006	28.17	28.37	27.90	28.16	108,455	+0.41(+1.48%)
Aug 21, 2006	28.17	28.40	27.71	27.75	239,260	-0.36(-1.29%)
Aug 18, 2006	28.57	28.57	27.94	28.11	153,847	-0.59(-2.05%)
Aug 17, 2006	28.77	29.00	28.54	28.70	98,580	-0.21(-0.74%)
Aug 16, 2006	28.69	29.32	28.69	28.91	197,333	+0.36(+1.27%)
Aug 15, 2006	28.31	28.60	28.15	28.55	107,935	+0.39(+1.39%)
Aug 14, 2006	28.51	28.71	28.14	28.16	123,875	-0.27(-0.95%)
Aug 11, 2006	28.31	28.57	28.26	28.43	97,367	+0.17(+0.59%)
Aug 10, 2006	28.21	28.48	27.99	28.26	90,610	+0.06(+0.20%)
Aug 09, 2006	28.22	28.56	28.20	28.20	167,361	+0.41(+1.47%)
Aug 08, 2006	28.39	28.39	27.64	27.79	154,194	-0.23(-0.82%)
Aug 07, 2006	28.22	28.28	27.87	28.02	124,048	-0.06(-0.21%)
Aug 04, 2006	28.14	28.29	27.79	28.08	155,753	+0.49(+1.78%)
Aug 03, 2006	27.61	27.80	27.13	27.59	107,069	-0.20(-0.73%)
Aug 02, 2006	27.46	28.39	27.46	27.79	221,762	+0.62(+2.27%)
Aug 01, 2006	27.19	27.36	27.04	27.17	167,187	-0.43(-1.55%)
Jul 31, 2006	28.08	28.12	27.39	27.60	82,467	-0.42(-1.50%)
Jul 28, 2006	27.62	28.20	27.53	28.02	111,574	+0.26(+0.94%)
Jul 27, 2006	27.72	27.99	27.66	27.76	136,002	+0.60(+2.21%)
Jul 26, 2006	27.06	27.36	26.67	27.16	162,510	+0.17(+0.64%)
Jul 25, 2006	27.13	27.19	26.49	26.99	210,674	-0.14(-0.51%)
Jul 24, 2006	26.44	27.24	26.35	27.13	196,120	+1.21(+4.68%)
Jul 21, 2006	26.04	26.35	25.90	25.92	115,212	-0.12(-0.44%)
Jul 20, 2006	26.81	26.94	26.03	26.03	209,634	-0.47(-1.79%)
Jul 19, 2006	25.02	26.72	25.02	26.50	220,202	+1.40(+5.56%)
Jul 18, 2006	24.99	25.36	24.99	25.11	151,595	+0.23(+0.93%)
Jul 17, 2006	25.11	25.45	24.88	24.88	151,248	-0.62(-2.44%)
Jul 14, 2006	25.63	25.74	25.18	25.50	129,072	+0.18(+0.73%)
Jul 13, 2006	26.25	26.26	25.23	25.32	403,330	-1.67(-6.18%)
Jul 12, 2006	27.27	27.45	26.75	26.98	208,248	-0.14(-0.51%)
Jul 11, 2006	26.76	27.12	26.52	27.12	181,048	+0.34(+1.27%)
Jul 10, 2006	26.72	27.21	26.64	26.78	116,425	+0.33(+1.27%)
Jul 07, 2006	26.93	27.26	26.45	26.45	213,619	-0.33(-1.25%)
Jul 06, 2006	26.66	26.98	26.41	26.78	183,993	+0.75(+2.88%)
Jul 05, 2006	27.11	27.11	25.94	26.03	287,597	-1.37(-4.99%)
Jul 03, 2006	27.11	27.50	27.05	27.40	140,160	+0.87(+3.26%)
Jun 30, 2006	26.67	27.00	25.66	26.53	301,631	-0.13(-0.50%)
Jun 29, 2006	25.34	26.70	25.34	26.67	313,758	+1.73(+6.94%)
Jun 28, 2006	24.39	24.95	24.16	24.93	171,172	+0.95(+3.95%)
Jun 27, 2006	24.42	24.50	23.95	23.99	102,045	+0.15(+0.63%)
Jun 26, 2006	23.81	23.88	23.39	23.84	113,133	-0.04(-0.17%)
Jun 23, 2006	23.85	24.50	23.68	23.88	193,868	+0.12(+0.49%)
Jun 22, 2006	24.15	24.36	23.66	23.76	177,929	-0.28(-1.15%)
Jun 21, 2006	22.94	24.56	22.94	24.04	243,591	+1.29(+5.68%)
Jun 20, 2006	22.94	23.26	22.67	22.75	371,798	+0.14(+0.61%)
Jun 19, 2006	24.65	24.76	22.61	22.61	241,339	-1.20(-5.04%)
Jun 16, 2006	24.56	24.63	23.27	23.81	253,640	-1.07(-4.29%)
Jun 15, 2006	24.18	24.98	23.52	24.88	702,882	+2.02(+8.84%)
Jun 14, 2006	20.72	22.93	20.69	22.86	624,745	+2.19(+10.61%)
Jun 13, 2006	20.92	21.85	20.36	20.66	743,250	-1.53(-6.89%)
Jun 12, 2006	23.52	23.66	21.94	22.19	406,275	-1.27(-5.41%)
Jun 09, 2006	24.53	24.62	23.32	23.46	400,558	-0.72(-2.98%)
Jun 08, 2006	25.17	25.17	23.23	24.18	1,041,762	-1.64(-6.35%)
Jun 07, 2006	25.34	26.12	25.34	25.82	260,570	-0.24(-0.91%)
Jun 06, 2006	25.97	26.55	25.26	26.06	387,390	-0.98(-3.63%)
Jun 05, 2006	28.51	28.66	27.04	27.04	290,196	-1.18(-4.19%)
Jun 02, 2006	28.54	28.80	27.94	28.22	164,589	+0.38(+1.37%)

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.