Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	26.94	27.03	26.52	26.71	463,304	-0.52(-1.92%)
Aug 30, 2006	27.27	27.33	27.13	27.24	187,835	+0.21(+0.76%)
Aug 29, 2006	26.91	27.15	26.47	27.03	559,810	+0.32(+1.18%)
Aug 28, 2006	26.54	26.71	26.51	26.71	133,112	+0.36(+1.36%)
Aug 25, 2006	26.39	26.56	26.36	26.36	143,095	+0.15(+0.57%)
Aug 24, 2006	26.46	26.46	26.14	26.21	334,629	+0.06(+0.24%)
Aug 23, 2006	26.78	26.91	26.05	26.14	171,566	-0.39(-1.49%)
Aug 22, 2006	26.62	26.81	26.46	26.54	272,140	-0.29(-1.07%)
Aug 21, 2006	26.52	26.83	26.50	26.83	178,961	+0.12(+0.45%)
Aug 18, 2006	27.10	27.21	26.67	26.71	461,455	-0.80(-2.89%)
Aug 17, 2006	27.64	27.94	27.50	27.50	170,087	-0.08(-0.30%)
Aug 16, 2006	27.35	27.65	27.29	27.59	138,288	+0.53(+1.96%)
Aug 15, 2006	26.83	27.09	26.69	27.06	139,397	+0.49(+1.83%)
Aug 14, 2006	26.88	27.14	26.53	26.57	454,429	-0.39(-1.46%)
Aug 11, 2006	26.97	27.29	26.96	26.96	52,135	-0.05(-0.18%)
Aug 10, 2006	27.00	27.07	26.78	27.01	167,129	+0.11(+0.42%)
Aug 09, 2006	27.26	27.44	26.90	26.90	323,906	+0.09(+0.35%)
Aug 08, 2006	26.84	27.09	26.78	26.80	93,917	+0.03(+0.11%)
Aug 07, 2006	26.77	26.95	26.64	26.77	83,564	-0.05(-0.20%)
Aug 04, 2006	27.04	27.28	26.69	26.83	164,541	+0.15(+0.58%)
Aug 03, 2006	26.42	26.88	26.42	26.67	175,264	-0.02(-0.06%)
Aug 02, 2006	26.76	26.94	26.51	26.69	142,725	+0.24(+0.90%)
Aug 01, 2006	26.33	26.55	26.23	26.45	327,233	-0.46(-1.70%)
Jul 31, 2006	26.77	27.02	26.67	26.91	298,023	+0.04(+0.15%)
Jul 28, 2006	26.59	27.04	26.51	26.87	134,591	+0.35(+1.34%)
Jul 27, 2006	27.04	27.15	26.51	26.51	167,129	+0.11(+0.43%)
Jul 26, 2006	26.00	26.50	25.79	26.40	222,593	-0.02(-0.09%)
Jul 25, 2006	25.85	26.48	25.72	26.43	1,967,101	+0.24(+0.93%)
Jul 24, 2006	25.21	26.21	25.21	26.18	880,758	+1.26(+5.05%)
Jul 21, 2006	25.69	25.69	24.88	24.92	225,920	-0.72(-2.82%)
Jul 20, 2006	26.44	26.44	25.65	25.65	283,972	-0.84(-3.18%)
Jul 19, 2006	24.83	26.69	24.83	26.49	349,049	+1.58(+6.33%)
Jul 18, 2006	25.24	25.38	24.61	24.91	770,201	+0.21(+0.84%)
Jul 17, 2006	25.11	25.22	24.64	24.70	340,175	-0.80(-3.12%)
Jul 14, 2006	25.56	25.71	25.27	25.50	359,772	+0.12(+0.48%)
Jul 13, 2006	25.42	26.12	24.21	25.38	615,273	-1.20(-4.50%)
Jul 12, 2006	27.08	27.09	26.40	26.57	275,837	-0.29(-1.07%)
Jul 11, 2006	26.64	26.91	26.24	26.86	307,636	+0.35(+1.34%)
Jul 10, 2006	26.15	26.94	26.37	26.50	449,992	+0.35(+1.33%)
Jul 07, 2006	26.37	26.92	26.13	26.16	415,605	-0.38(-1.41%)
Jul 06, 2006	26.27	26.59	26.23	26.53	166,759	+0.31(+1.17%)
Jul 05, 2006	26.57	26.58	25.99	26.22	298,393	-1.22(-4.45%)
Jul 03, 2006	27.04	27.55	27.04	27.45	445,186	+0.94(+3.55%)
Jun 30, 2006	26.59	26.69	26.31	26.50	340,545	+0.09(+0.36%)
Jun 29, 2006	24.95	26.60	24.95	26.41	526,902	+1.47(+5.90%)
Jun 28, 2006	24.99	25.08	24.62	24.94	378,999	+1.11(+4.64%)
Jun 27, 2006	24.57	24.59	23.83	23.83	271,400	-0.37(-1.54%)
Jun 26, 2006	24.10	24.22	23.91	24.21	351,268	-0.37(-1.51%)
Jun 23, 2006	23.87	24.62	23.80	24.58	537,994	-0.60(-2.40%)
Jun 22, 2006	25.14	25.51	24.92	25.18	392,310	-0.79(-3.05%)
Jun 21, 2006	25.17	26.23	25.15	25.97	408,950	+0.78(+3.09%)
Jun 20, 2006	25.15	25.56	24.97	25.19	214,828	+0.29(+1.16%)
Jun 19, 2006	25.83	26.15	24.90	24.90	472,917	-1.25(-4.78%)
Jun 16, 2006	26.04	26.28	25.62	26.15	246,996	+0.09(+0.35%)
Jun 15, 2006	25.42	26.23	25.19	26.06	643,005	+1.67(+6.85%)
Jun 14, 2006	24.12	24.51	24.09	24.39	926,238	+0.55(+2.30%)
Jun 13, 2006	23.93	24.52	23.56	23.84	796,823	-0.83(-3.37%)
Jun 12, 2006	24.97	25.83	24.62	24.67	423,740	-0.82(-3.20%)
Jun 09, 2006	25.80	25.95	25.36	25.49	576,079	+0.74(+2.99%)
Jun 08, 2006	24.81	25.17	23.87	24.75	1,268,632	-1.16(-4.49%)
Jun 07, 2006	26.11	26.56	25.91	25.91	785,361	-0.65(-2.43%)
Jun 06, 2006	26.84	27.29	26.04	26.55	558,701	-1.03(-3.74%)
Jun 05, 2006	28.50	28.50	27.59	27.59	408,210	-0.70(-2.46%)
Jun 02, 2006	28.75	28.75	27.99	28.28	561,659	+0.29(+1.03%)

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.