Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.00	27.10	26.80	27.06	69,420	+0.12(+0.45%)
Aug 30, 2006	27.00	27.00	26.94	26.94	61,335	+0.19(+0.71%)
Aug 29, 2006	27.00	27.17	26.70	26.75	108,650	-0.32(-1.18%)
Aug 28, 2006	27.20	27.20	27.07	27.07	42,500	-0.12(-0.44%)
Aug 25, 2006	27.20	27.20	27.04	27.19	11,580	-0.01(-0.04%)
Aug 24, 2006	27.01	27.20	27.01	27.20	240	-0.05(-0.18%)
Aug 23, 2006	27.35	27.35	27.01	27.25	51,400	-0.10(-0.37%)
Aug 22, 2006	26.89	27.35	26.55	27.35	28,825	+0.10(+0.37%)
Aug 21, 2006	27.25	27.30	27.25	27.25	11,250	+0.00(+0.00%)
Aug 18, 2006	26.55	27.30	26.55	27.25	33,705	+0.35(+1.30%)
Aug 17, 2006	27.30	27.30	26.90	26.90	25,887	-0.38(-1.39%)
Aug 16, 2006	27.30	27.30	27.15	27.28	14,702	+0.00(+0.00%)
Aug 15, 2006	27.25	27.30	27.22	27.28	251,540	-0.02(-0.07%)
Aug 14, 2006	27.35	27.35	27.20	27.30	393,688	-0.05(-0.18%)
Aug 11, 2006	27.40	27.45	27.06	27.35	100,650	-0.15(-0.55%)
Aug 10, 2006	28.50	28.50	27.49	27.50	41,171	-1.00(-3.51%)
Aug 09, 2006	28.72	29.10	28.49	28.50	16,100	-0.73(-2.50%)
Aug 08, 2006	29.00	30.00	28.56	29.23	20,610	-0.12(-0.41%)
Aug 07, 2006	29.90	29.90	29.35	29.35	2,584	+0.00(+0.00%)
Aug 04, 2006	29.90	29.90	29.35	29.35	2,584	+0.05(+0.17%)
Aug 03, 2006	29.75	29.75	29.21	29.30	90,302	-0.45(-1.51%)
Aug 02, 2006	29.08	29.99	29.08	29.75	32,590	+0.55(+1.88%)
Aug 01, 2006	29.13	29.30	29.00	29.20	51,756	+0.10(+0.34%)
Jul 31, 2006	29.12	29.31	29.10	29.10	34,935	-0.20(-0.68%)
Jul 28, 2006	29.03	29.65	29.03	29.30	6,925	-0.16(-0.54%)
Jul 27, 2006	29.20	29.50	29.18	29.46	501,894	+0.36(+1.24%)
Jul 26, 2006	29.25	29.25	28.75	29.10	49,920	+0.07(+0.24%)
Jul 25, 2006	29.00	29.50	28.50	29.03	147,997	+0.03(+0.10%)
Jul 24, 2006	28.80	29.00	28.50	29.00	5,184	+0.00(+0.00%)
Jul 21, 2006	29.31	29.41	28.90	29.00	343,313	+0.85(+3.02%)
Jul 20, 2006	27.08	28.85	27.08	28.15	65,930	+0.15(+0.54%)
Jul 19, 2006	26.25	28.00	26.25	28.00	3,873	+1.25(+4.67%)
Jul 18, 2006	28.75	29.00	26.65	26.75	15,220	-2.00(-6.96%)
Jul 17, 2006	29.50	29.50	28.75	28.75	9,375	-0.95(-3.20%)
Jul 14, 2006	29.70	29.75	29.69	29.70	38,300	+0.00(+0.00%)
Jul 13, 2006	28.60	29.70	28.50	29.70	21,625	+0.45(+1.54%)
Jul 12, 2006	29.45	29.45	28.00	29.25	1,832	-0.45(-1.52%)
Jul 11, 2006	29.70	29.70	29.70	29.70	0	+0.00(+0.00%)
Jul 10, 2006	29.70	29.70	29.70	29.70	100	-0.05(-0.17%)
Jul 07, 2006	29.50	29.75	29.30	29.75	5,100	+0.00(+0.00%)
Jul 06, 2006	29.75	29.79	29.70	29.75	20,000	+0.15(+0.51%)
Jul 05, 2006	29.84	29.84	29.00	29.60	344,182	-0.25(-0.84%)
Jul 03, 2006	29.85	29.85	29.85	29.85	0	+0.00(+0.00%)
Jun 30, 2006	28.50	30.00	27.90	29.85	29,127	+1.35(+4.74%)
Jun 29, 2006	28.50	28.50	28.50	28.50	0	+1.55(+5.75%)
Jun 28, 2006	26.89	27.00	26.65	26.95	14,450	-0.04(-0.15%)
Jun 27, 2006	27.00	27.00	26.10	26.99	8,400	+0.49(+1.85%)
Jun 23, 2006	26.00	27.00	26.00	26.50	203,800	-0.30(-1.12%)
Jun 22, 2006	26.00	26.80	26.00	26.80	80,900	+0.80(+3.08%)
Jun 21, 2006	26.50	26.50	25.75	26.00	78,560	+0.00(+0.00%)
Jun 20, 2006	25.75	26.00	25.75	26.00	59,500	+0.01(+0.04%)
Jun 19, 2006	25.75	26.00	25.75	25.99	8,513	-0.55(-2.07%)
Jun 16, 2006	25.99	27.00	25.40	26.54	599,490	-0.01(-0.04%)
Jun 15, 2006	24.60	26.55	24.45	26.55	40,300	+2.10(+8.59%)
Jun 14, 2006	24.50	24.60	23.75	24.45	387,810	+0.26(+1.07%)
Jun 13, 2006	25.94	25.94	24.12	24.19	225,275	-1.66(-6.42%)
Jun 12, 2006	26.25	26.25	25.44	25.85	20,042	-0.15(-0.58%)
Jun 09, 2006	26.00	26.00	25.75	26.00	32,895	+0.00(+0.00%)
Jun 08, 2006	26.00	26.99	25.15	26.00	43,203	+0.00(+0.00%)
Jun 07, 2006	26.63	26.63	26.00	26.00	29,400	-0.95(-3.53%)
Jun 06, 2006	27.25	27.55	26.74	26.95	12,130	+0.19(+0.71%)
Jun 05, 2006	27.00	28.00	26.75	26.76	28,245	+0.76(+2.92%)
Jun 02, 2006	26.40	26.40	26.00	26.00	25,206	-0.40(-1.52%)
Jun 01, 2006	26.26	26.90	26.00	26.40	50,650	-0.50(-1.86%)
May 31, 2006	27.00	27.00	26.00	26.90	65,655	+0.90(+3.46%)
May 30, 2006	26.85	26.85	25.50	26.00	203,029	+0.00(+0.00%)
May 26, 2006	26.00	26.19	26.00	26.00	400,512	+0.25(+0.97%)
May 25, 2006	26.50	26.50	25.55	25.75	211,663	-0.67(-2.54%)
May 24, 2006	27.70	27.70	25.88	26.42	96,300	-1.48(-5.30%)
May 23, 2006	28.00	28.00	27.87	27.90	16,745	-0.10(-0.36%)
May 22, 2006	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
May 19, 2006	28.20	28.38	28.00	28.00	118,442	-0.25(-0.88%)
May 18, 2006	28.25	28.42	27.76	28.25	125,120	+0.00(+0.00%)
May 17, 2006	27.20	28.70	27.20	28.25	428,855	+1.25(+4.63%)
May 16, 2006	27.25	27.29	27.00	27.00	205,262	-0.40(-1.46%)
May 15, 2006	28.75	28.75	26.85	27.40	167,909	-1.34(-4.66%)
May 12, 2006	28.99	28.99	28.72	28.74	216,690	-0.15(-0.52%)
May 11, 2006	29.50	29.50	27.44	28.89	79,270	-0.09(-0.31%)
May 10, 2006	29.00	29.25	28.94	28.98	99,650	-0.01(-0.03%)
May 09, 2006	28.90	29.00	28.75	28.99	596,020	+0.09(+0.31%)
May 08, 2006	28.00	29.00	28.00	28.90	50,580	+0.40(+1.40%)
May 05, 2006	28.20	29.00	28.20	28.50	612,328	+0.25(+0.88%)
May 04, 2006	29.30	29.40	27.29	28.25	132,715	-1.05(-3.58%)
May 03, 2006	29.95	30.00	29.30	29.30	169,282	-0.36(-1.21%)
May 02, 2006	30.00	30.00	29.25	29.66	69,065	-0.16(-0.54%)
May 01, 2006	30.00	30.01	29.77	29.82	17,645	-0.10(-0.33%)
Apr 28, 2006	29.92	29.92	29.92	29.92	0	+0.17(+0.57%)
Apr 27, 2006	30.00	30.00	29.51	29.75	26,787	-0.15(-0.50%)
Apr 26, 2006	30.85	30.85	29.90	29.90	49,990	-0.30(-0.99%)
Apr 25, 2006	31.00	31.00	30.10	30.20	111,335	+0.92(+3.14%)
Apr 24, 2006	30.50	30.50	29.28	29.28	20,480	-1.22(-4.00%)
Apr 21, 2006	31.00	31.00	29.25	30.50	18,145	-0.50(-1.61%)
Apr 20, 2006	30.50	31.00	30.00	31.00	142,515	+0.75(+2.48%)
Apr 19, 2006	30.25	30.50	30.10	30.25	830,350	+0.00(+0.00%)
Apr 18, 2006	29.99	30.26	29.00	30.25	649,115	+1.65(+5.77%)
Apr 17, 2006	28.60	28.65	28.55	28.60	318,300	+0.15(+0.53%)
Apr 13, 2006	28.76	29.00	28.45	28.45	46,300	-0.20(-0.70%)
Apr 12, 2006	28.86	28.86	28.65	28.65	111,050	-0.35(-1.21%)
Apr 11, 2006	29.25	29.25	28.80	29.00	52,800	+0.00(+0.00%)
Apr 10, 2006	29.40	29.40	28.75	29.00	517,201	-0.15(-0.51%)
Apr 07, 2006	29.50	29.50	29.10	29.15	109,371	-0.19(-0.65%)
Apr 06, 2006	29.50	29.50	29.00	29.34	152,509	-0.06(-0.20%)
Apr 05, 2006	29.25	29.85	29.00	29.40	394,594	+0.40(+1.38%)
Apr 04, 2006	28.50	29.00	28.50	29.00	58,693	+0.75(+2.65%)
Apr 03, 2006	28.50	28.50	28.00	28.25	78,400	+0.25(+0.89%)
Mar 31, 2006	28.40	28.40	27.30	28.00	31,439	+0.20(+0.72%)
Mar 30, 2006	29.21	29.30	27.51	27.80	88,355	-0.50(-1.77%)
Mar 29, 2006	26.81	28.30	26.81	28.30	135,976	+1.70(+6.39%)
Mar 28, 2006	26.95	27.16	26.51	26.60	35,500	-0.30(-1.12%)
Mar 27, 2006	27.00	27.00	26.75	26.90	98,756	+0.26(+0.98%)
Mar 24, 2006	26.50	26.70	26.50	26.64	17,500	+0.59(+2.26%)
Mar 21, 2006	26.00	26.39	25.95	26.05	169,580	+0.15(+0.58%)
Mar 20, 2006	26.00	26.35	25.90	25.90	126,053	-0.20(-0.77%)
Mar 17, 2006	26.25	26.25	25.75	26.10	372,758	+0.11(+0.42%)
Mar 16, 2006	25.10	26.00	25.10	25.99	269,364	+1.49(+6.08%)
Mar 15, 2006	24.75	24.75	24.25	24.50	195,775	+0.50(+2.08%)
Mar 14, 2006	24.00	24.00	23.60	24.00	57,535	+0.01(+0.04%)
Mar 13, 2006	24.26	25.00	23.99	23.99	77,130	-0.01(-0.04%)
Mar 10, 2006	24.00	24.00	23.55	24.00	63,080	+0.00(+0.00%)
Mar 09, 2006	24.00	24.50	23.65	24.00	241,300	+0.29(+1.22%)
Mar 08, 2006	23.51	23.75	23.50	23.71	99,370	-0.30(-1.25%)
Mar 07, 2006	25.00	25.50	23.55	24.01	24,375	-0.99(-3.96%)
Mar 06, 2006	26.39	26.39	25.00	25.00	35,800	-1.24(-4.73%)
Mar 03, 2006	26.90	27.00	26.00	26.24	63,036	+0.24(+0.92%)
Mar 02, 2006	24.50	26.50	24.50	26.00	557,553	+1.85(+7.66%)
Mar 01, 2006	23.25	24.50	23.11	24.15	225,780	+1.15(+5.00%)
Feb 28, 2006	23.05	23.10	22.90	23.00	229,576	+0.25(+1.10%)
Feb 27, 2006	22.50	23.00	22.30	22.75	576,615	+0.59(+2.66%)
Feb 24, 2006	21.60	22.33	21.55	22.16	279,653	+0.56(+2.59%)
Feb 23, 2006	21.50	21.70	21.50	21.60	229,240	+0.10(+0.47%)
Feb 22, 2006	21.20	21.60	21.00	21.50	173,258	+0.40(+1.90%)
Feb 21, 2006	20.86	21.25	20.75	21.10	792,117	+0.60(+2.93%)
Feb 17, 2006	19.81	20.50	19.81	20.50	696,330	+0.57(+2.86%)
Feb 15, 2006	20.10	20.49	19.93	19.93	226,710	-0.02(-0.10%)
Feb 14, 2006	20.28	20.28	19.89	19.95	489,600	-0.40(-1.97%)
Feb 13, 2006	20.96	20.96	19.80	20.35	787,172	-0.16(-0.78%)
Feb 10, 2006	21.40	21.40	20.37	20.51	848,330	-0.64(-3.03%)

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.