Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.66	25.80	25.39	25.65	394,499	+0.08(+0.31%)
Aug 30, 2006	25.53	25.66	25.42	25.58	202,144	+0.05(+0.21%)
Aug 29, 2006	25.53	25.66	25.14	25.52	382,548	-0.01(-0.03%)
Aug 28, 2006	24.96	25.60	24.95	25.53	191,672	+0.57(+2.29%)
Aug 25, 2006	24.75	25.07	24.67	24.96	124,746	+0.11(+0.46%)
Aug 24, 2006	25.10	25.23	24.65	24.85	255,070	-0.18(-0.70%)
Aug 23, 2006	25.30	25.51	24.75	25.02	153,315	-0.25(-1.01%)
Aug 22, 2006	25.31	25.35	24.91	25.28	171,868	+0.02(+0.07%)
Aug 21, 2006	25.79	25.79	25.10	25.26	223,200	-0.54(-2.08%)
Aug 18, 2006	26.05	26.08	25.26	25.80	259,623	-0.12(-0.47%)
Aug 17, 2006	25.87	26.20	25.59	25.92	255,753	-0.04(-0.14%)
Aug 16, 2006	25.41	26.03	25.19	25.95	454,710	+0.76(+3.03%)
Aug 15, 2006	24.42	25.19	24.38	25.19	501,035	+1.19(+4.98%)
Aug 14, 2006	24.29	24.53	23.91	23.99	120,193	-0.11(-0.44%)
Aug 11, 2006	23.97	24.32	23.74	24.10	250,745	+0.13(+0.55%)
Aug 10, 2006	23.78	24.16	23.63	23.97	444,125	+0.10(+0.41%)
Aug 09, 2006	24.40	24.55	23.80	23.87	236,859	-0.31(-1.27%)
Aug 08, 2006	24.55	24.71	24.13	24.18	316,533	-0.33(-1.36%)
Aug 07, 2006	24.78	24.82	24.38	24.51	355,118	-0.40(-1.62%)
Aug 04, 2006	25.31	25.76	24.59	24.92	397,686	-0.18(-0.70%)
Aug 03, 2006	24.38	25.14	24.16	25.09	468,596	+0.50(+2.04%)
Aug 02, 2006	24.65	24.91	24.30	24.59	699,992	+0.03(+0.11%)
Aug 01, 2006	25.28	25.29	24.42	24.57	726,740	-0.83(-3.29%)
Jul 31, 2006	25.72	25.80	25.34	25.40	470,531	-0.43(-1.67%)
Jul 28, 2006	25.73	26.01	25.48	25.83	540,530	+0.18(+0.68%)
Jul 27, 2006	26.32	26.35	25.65	25.65	295,476	-0.41(-1.58%)
Jul 26, 2006	26.52	26.52	25.75	26.07	263,265	-0.43(-1.62%)
Jul 25, 2006	26.14	26.56	25.92	26.50	353,866	+0.42(+1.62%)
Jul 24, 2006	25.52	26.36	25.52	26.08	428,645	+1.02(+4.07%)
Jul 21, 2006	25.05	25.27	24.38	25.06	433,653	+0.01(+0.04%)
Jul 20, 2006	25.94	25.97	25.04	25.05	310,614	-0.89(-3.42%)
Jul 19, 2006	25.48	26.21	25.43	25.94	413,735	+0.48(+1.90%)
Jul 18, 2006	25.09	25.47	24.79	25.45	560,563	+0.45(+1.79%)
Jul 17, 2006	24.57	25.36	24.57	25.00	473,490	+0.37(+1.50%)
Jul 14, 2006	24.95	24.95	24.33	24.64	837,145	-0.40(-1.58%)
Jul 13, 2006	26.18	26.19	24.62	25.03	1,578,568	-1.34(-5.06%)
Jul 12, 2006	26.62	26.81	26.22	26.37	897,128	-0.25(-0.96%)
Jul 11, 2006	26.10	26.64	25.86	26.62	253,477	+0.43(+1.64%)
Jul 10, 2006	26.05	26.45	25.89	26.19	354,093	+0.28(+1.09%)
Jul 07, 2006	26.58	26.70	25.86	25.91	407,475	-0.76(-2.87%)
Jul 06, 2006	26.93	27.15	26.51	26.67	290,468	-0.17(-0.62%)
Jul 05, 2006	27.04	27.05	26.65	26.84	313,118	-0.30(-1.10%)
Jul 03, 2006	27.24	27.24	26.88	27.14	254,046	-0.13(-0.48%)
Jun 30, 2006	27.19	27.92	27.07	27.27	563,181	+0.08(+0.29%)
Jun 29, 2006	25.92	27.20	25.92	27.19	507,295	+1.47(+5.70%)
Jun 28, 2006	25.71	25.95	25.09	25.72	317,443	+0.06(+0.24%)
Jun 27, 2006	25.92	26.00	25.58	25.66	363,540	-0.30(-1.15%)
Jun 26, 2006	26.13	26.28	25.73	25.96	485,100	-0.14(-0.54%)
Jun 23, 2006	26.71	26.72	26.06	26.10	507,636	-0.73(-2.72%)
Jun 22, 2006	26.43	26.93	26.23	26.83	461,198	+0.40(+1.53%)
Jun 21, 2006	25.85	26.96	25.85	26.43	649,684	+0.66(+2.56%)
Jun 20, 2006	25.96	26.14	25.65	25.77	715,699	-0.14(-0.54%)
Jun 19, 2006	26.92	27.06	25.75	25.91	1,200,231	-1.01(-3.75%)
Jun 16, 2006	25.26	27.66	25.23	26.92	3,486,987	+1.94(+7.77%)
Jun 15, 2006	24.15	25.08	24.07	24.98	1,133,760	+1.04(+4.33%)
Jun 14, 2006	23.85	24.17	23.71	23.94	492,498	+0.08(+0.33%)
Jun 13, 2006	23.79	24.34	23.74	23.86	645,245	+0.01(+0.04%)
Jun 12, 2006	24.34	24.34	23.77	23.85	337,931	-0.55(-2.27%)
Jun 09, 2006	24.49	24.70	24.04	24.41	498,417	-0.06(-0.25%)
Jun 08, 2006	24.74	24.75	23.76	24.47	656,854	-0.33(-1.31%)
Jun 07, 2006	24.77	25.29	24.69	24.79	437,865	+0.09(+0.36%)
Jun 06, 2006	24.86	24.86	24.45	24.71	466,775	-0.15(-0.60%)
Jun 05, 2006	25.65	25.79	24.81	24.86	747,341	-0.79(-3.08%)
Jun 02, 2006	25.48	25.72	25.38	25.65	496,482	+0.25(+1.00%)

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.