Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.50	29.57	28.40	29.50	2,924,463	+1.90(+6.88%)
Aug 30, 2006	31.06	28.26	27.32	27.61	1,798,793	+0.30(+1.09%)
Aug 29, 2006	27.47	27.50	26.54	27.31	2,517,978	-0.23(-0.82%)
Aug 28, 2006	28.25	28.37	27.29	27.54	1,883,749	-1.03(-3.61%)
Aug 25, 2006	28.68	29.00	28.43	28.57	1,231,608	+0.00(+0.00%)
Aug 24, 2006	28.80	29.18	28.45	28.57	1,171,602	-0.35(-1.22%)
Aug 23, 2006	29.43	29.70	28.74	28.92	1,586,915	-0.18(-0.62%)
Aug 22, 2006	29.04	29.27	28.41	29.10	2,078,099	-0.02(-0.08%)
Aug 21, 2006	27.71	29.15	27.67	29.12	2,292,025	+1.99(+7.35%)
Aug 18, 2006	27.36	27.56	26.67	27.13	2,407,689	-0.11(-0.40%)
Aug 17, 2006	28.14	28.24	26.96	27.24	1,707,824	-0.92(-3.28%)
Aug 16, 2006	27.96	28.52	27.94	28.16	1,431,076	+0.63(+2.30%)
Aug 15, 2006	27.18	27.74	27.18	27.53	1,624,275	+0.45(+1.65%)
Aug 14, 2006	27.23	27.89	26.82	27.08	1,924,692	-0.31(-1.14%)
Aug 11, 2006	28.82	29.04	27.37	27.39	2,743,291	-1.24(-4.34%)
Aug 10, 2006	28.96	29.29	27.89	28.64	2,318,254	-0.85(-2.89%)
Aug 09, 2006	29.07	29.92	28.86	29.49	2,615,217	+0.77(+2.67%)
Aug 08, 2006	28.92	29.29	28.57	28.72	2,179,689	-0.35(-1.21%)
Aug 07, 2006	28.93	29.55	28.70	29.07	1,285,090	+0.48(+1.67%)
Aug 04, 2006	29.18	29.42	28.47	28.60	1,954,376	-0.05(-0.19%)
Aug 03, 2006	28.55	29.01	28.21	28.65	1,489,548	-0.63(-2.14%)
Aug 02, 2006	29.29	29.49	28.57	29.28	2,751,480	+0.38(+1.33%)
Aug 01, 2006	27.97	28.89	27.60	28.89	2,486,631	+0.92(+3.30%)
Jul 31, 2006	27.86	28.27	27.47	27.97	2,088,975	+0.08(+0.28%)
Jul 28, 2006	26.61	28.03	26.61	27.89	3,223,984	+1.43(+5.40%)
Jul 27, 2006	28.18	28.56	26.30	26.46	3,162,058	-1.24(-4.49%)
Jul 26, 2006	26.57	27.74	26.21	27.71	2,400,907	+0.91(+3.38%)
Jul 25, 2006	25.83	26.80	25.64	26.80	2,194,786	+0.97(+3.75%)
Jul 24, 2006	24.75	25.99	24.60	25.83	2,962,079	+0.63(+2.51%)
Jul 21, 2006	26.82	26.93	25.20	25.20	3,530,543	-1.31(-4.95%)
Jul 20, 2006	27.36	27.64	26.51	26.51	1,842,551	-1.02(-3.69%)
Jul 19, 2006	26.64	28.00	26.57	27.53	2,511,197	+0.88(+3.31%)
Jul 18, 2006	26.39	26.78	25.50	26.64	3,457,230	+0.54(+2.07%)
Jul 17, 2006	26.58	27.03	25.93	26.10	2,711,305	-1.06(-3.88%)
Jul 14, 2006	26.97	27.36	26.61	27.16	1,800,968	+0.55(+2.06%)
Jul 13, 2006	27.31	27.57	26.25	26.61	2,619,055	-0.50(-1.84%)
Jul 12, 2006	27.53	28.05	26.93	27.11	2,831,062	-0.16(-0.60%)
Jul 11, 2006	26.62	27.63	26.18	27.28	2,523,992	+1.09(+4.18%)
Jul 10, 2006	26.31	26.91	26.04	26.18	1,457,689	-0.28(-1.06%)
Jul 07, 2006	26.64	27.21	26.46	26.46	1,564,524	-0.41(-1.54%)
Jul 06, 2006	26.50	27.30	26.33	26.88	1,744,544	+0.37(+1.39%)
Jul 05, 2006	26.93	27.23	26.05	26.51	2,733,951	-0.12(-0.44%)
Jul 03, 2006	26.38	26.82	26.34	26.63	927,097	+0.77(+2.99%)
Jun 30, 2006	25.50	26.34	25.50	25.85	2,546,382	+0.97(+3.89%)
Jun 29, 2006	23.08	25.27	23.03	24.89	3,654,139	+2.28(+10.10%)
Jun 28, 2006	23.43	23.53	22.53	22.60	2,540,624	-0.62(-2.66%)
Jun 27, 2006	24.44	24.69	23.17	23.22	2,390,928	-0.99(-4.10%)
Jun 26, 2006	24.40	24.53	23.57	24.21	1,677,756	+0.08(+0.32%)
Jun 23, 2006	22.83	24.23	22.81	24.14	2,042,530	+0.82(+3.52%)
Jun 22, 2006	23.58	23.78	22.86	23.31	2,151,668	-0.24(-1.03%)
Jun 21, 2006	22.36	23.90	22.35	23.56	3,355,641	+1.38(+6.24%)
Jun 20, 2006	21.53	22.42	21.33	22.17	2,532,052	+1.06(+5.00%)
Jun 19, 2006	21.76	21.91	21.04	21.12	1,953,864	-0.64(-2.95%)
Jun 16, 2006	22.12	22.31	21.30	21.76	2,338,342	-0.45(-2.04%)
Jun 15, 2006	21.85	22.46	21.57	22.21	2,936,490	+1.31(+6.28%)
Jun 14, 2006	20.73	21.69	20.27	20.90	3,057,655	+0.56(+2.77%)
Jun 13, 2006	20.56	21.23	19.92	20.34	4,216,974	-1.16(-5.38%)
Jun 12, 2006	22.55	22.89	21.33	21.49	2,287,163	-0.89(-3.98%)
Jun 09, 2006	22.67	22.92	21.97	22.38	2,801,123	+0.13(+0.60%)
Jun 08, 2006	22.67	22.95	21.32	22.25	5,578,576	-0.86(-3.72%)
Jun 07, 2006	23.91	24.14	22.92	23.11	4,572,920	-1.28(-5.25%)
Jun 06, 2006	25.52	25.52	24.07	24.39	3,385,452	-1.25(-4.88%)
Jun 05, 2006	27.16	27.39	25.60	25.64	2,552,907	-1.46(-5.39%)
Jun 02, 2006	26.96	27.31	26.73	27.11	2,416,645	+0.85(+3.24%)

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.