Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.29	25.53	25.17	25.29	266,043	+0.00(+0.00%)
Aug 30, 2006	25.25	25.36	24.88	25.29	270,146	+0.08(+0.33%)
Aug 29, 2006	25.00	25.24	24.95	25.20	269,357	+0.23(+0.94%)
Aug 28, 2006	24.65	25.06	24.36	24.97	213,813	+0.33(+1.34%)
Aug 25, 2006	24.53	24.82	24.35	24.64	169,157	+0.04(+0.18%)
Aug 24, 2006	24.84	24.86	24.53	24.60	288,923	-0.14(-0.56%)
Aug 23, 2006	24.89	24.99	24.30	24.73	326,637	-0.10(-0.38%)
Aug 22, 2006	25.12	25.31	24.75	24.83	311,646	-0.29(-1.14%)
Aug 21, 2006	25.67	25.70	25.10	25.11	243,952	-0.54(-2.10%)
Aug 18, 2006	25.83	25.83	25.45	25.65	224,385	-0.11(-0.44%)
Aug 17, 2006	24.96	26.06	24.96	25.77	509,364	+0.84(+3.38%)
Aug 16, 2006	24.75	25.01	24.50	24.92	674,103	+0.18(+0.74%)
Aug 15, 2006	24.80	25.05	24.63	24.74	324,901	+0.09(+0.39%)
Aug 14, 2006	24.75	24.95	24.56	24.65	389,913	-0.04(-0.18%)
Aug 11, 2006	24.91	25.03	24.51	24.69	441,196	-0.32(-1.29%)
Aug 10, 2006	25.06	25.33	24.91	25.01	451,138	-0.13(-0.53%)
Aug 09, 2006	25.70	25.77	25.15	25.15	487,431	-0.51(-1.98%)
Aug 08, 2006	26.59	26.69	25.62	25.65	499,739	-0.96(-3.62%)
Aug 07, 2006	26.25	26.63	26.17	26.62	512,678	+0.34(+1.28%)
Aug 04, 2006	26.47	27.17	26.10	26.28	555,598	-0.30(-1.12%)
Aug 03, 2006	25.73	26.62	25.60	26.58	513,625	+0.79(+3.07%)
Aug 02, 2006	25.58	25.96	25.55	25.79	335,315	+0.30(+1.17%)
Aug 01, 2006	25.69	25.69	25.28	25.49	349,517	-0.25(-0.96%)
Jul 31, 2006	25.98	26.09	25.57	25.74	443,721	-0.37(-1.41%)
Jul 28, 2006	25.96	26.38	25.82	26.10	349,517	+0.20(+0.78%)
Jul 27, 2006	25.86	26.23	25.67	25.90	557,334	+0.04(+0.15%)
Jul 26, 2006	25.89	26.01	25.56	25.86	517,885	-0.15(-0.58%)
Jul 25, 2006	26.24	26.60	25.93	26.01	455,240	-0.27(-1.01%)
Jul 24, 2006	25.98	26.31	25.41	26.28	768,780	+0.31(+1.20%)
Jul 21, 2006	27.88	27.89	25.35	25.97	1,415,585	-2.03(-7.26%)
Jul 20, 2006	28.57	28.68	27.95	28.00	322,218	-0.60(-2.10%)
Jul 19, 2006	28.08	28.87	28.08	28.61	286,872	+0.52(+1.85%)
Jul 18, 2006	28.09	28.19	27.74	28.09	311,173	+0.03(+0.11%)
Jul 17, 2006	28.11	28.35	28.00	28.06	211,288	-0.03(-0.09%)
Jul 14, 2006	27.73	28.20	27.68	28.08	409,479	-0.06(-0.23%)
Jul 13, 2006	28.35	28.52	27.97	28.14	342,574	-0.32(-1.14%)
Jul 12, 2006	28.54	28.68	28.17	28.47	352,673	-0.16(-0.58%)
Jul 11, 2006	28.54	28.74	28.42	28.63	358,196	-0.01(-0.02%)
Jul 10, 2006	28.28	28.99	28.28	28.64	231,644	+0.25(+0.89%)
Jul 07, 2006	28.39	28.71	28.28	28.38	258,311	-0.09(-0.31%)
Jul 06, 2006	28.51	28.85	28.38	28.47	257,522	+0.08(+0.27%)
Jul 05, 2006	29.20	29.24	28.12	28.40	420,052	-0.75(-2.59%)
Jul 03, 2006	28.74	29.21	28.65	29.15	202,136	+0.41(+1.43%)
Jun 30, 2006	28.49	28.90	28.49	28.74	453,347	+0.25(+0.87%)
Jun 29, 2006	28.83	28.89	28.32	28.49	623,293	-0.25(-0.88%)
Jun 28, 2006	29.09	29.18	28.59	28.75	305,492	-0.29(-0.98%)
Jun 27, 2006	29.66	29.66	28.92	29.03	354,724	-0.66(-2.22%)
Jun 26, 2006	29.58	30.10	29.58	29.69	291,133	+0.27(+0.93%)
Jun 23, 2006	29.39	29.68	29.33	29.42	183,200	-0.06(-0.19%)
Jun 22, 2006	29.68	29.91	29.46	29.47	191,564	-0.27(-0.92%)
Jun 21, 2006	29.43	29.98	29.43	29.75	336,736	+0.32(+1.08%)
Jun 20, 2006	29.75	29.95	29.42	29.43	260,362	-0.32(-1.09%)
Jun 19, 2006	30.37	30.45	29.70	29.75	255,313	-0.61(-2.02%)
Jun 16, 2006	30.89	31.00	30.22	30.37	322,692	-0.07(-0.23%)
Jun 15, 2006	30.15	30.54	30.15	30.44	389,913	+0.23(+0.78%)
Jun 14, 2006	30.72	30.72	30.09	30.20	364,981	-0.32(-1.06%)
Jun 13, 2006	30.86	31.06	30.50	30.53	246,003	-0.34(-1.09%)
Jun 12, 2006	31.30	31.38	30.75	30.86	254,208	-0.51(-1.64%)
Jun 09, 2006	31.46	32.12	31.35	31.38	200,242	-0.12(-0.38%)
Jun 08, 2006	31.65	31.75	30.65	31.50	299,338	-0.23(-0.74%)
Jun 07, 2006	31.88	32.26	31.67	31.73	207,974	-0.14(-0.44%)
Jun 06, 2006	32.01	32.22	31.60	31.87	253,419	-0.08(-0.24%)
Jun 05, 2006	32.74	33.11	31.94	31.95	285,768	-0.79(-2.42%)
Jun 02, 2006	33.11	33.17	32.74	32.74	250,895	-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.