Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.78	28.82	28.55	28.56	43,800	-0.26(-0.90%)
Aug 30, 2006	28.85	28.94	28.56	28.82	32,000	-0.12(-0.41%)
Aug 29, 2006	28.72	28.97	28.64	28.94	74,600	+0.00(+0.00%)
Aug 28, 2006	28.75	29.09	28.63	28.94	60,400	+0.49(+1.72%)
Aug 25, 2006	28.23	28.60	28.09	28.45	177,600	+0.10(+0.35%)
Aug 24, 2006	28.27	28.38	28.24	28.35	25,700	+0.08(+0.28%)
Aug 23, 2006	28.20	28.42	28.05	28.27	63,000	+0.15(+0.53%)
Aug 22, 2006	27.69	28.14	27.69	28.12	38,700	+0.43(+1.55%)
Aug 21, 2006	27.49	27.71	27.49	27.69	25,300	+0.17(+0.62%)
Aug 18, 2006	27.35	27.60	27.35	27.52	31,100	+0.12(+0.44%)
Aug 17, 2006	27.40	27.69	27.34	27.40	50,600	-0.12(-0.44%)
Aug 16, 2006	27.66	27.76	27.41	27.52	103,400	-0.08(-0.29%)
Aug 15, 2006	27.32	27.67	27.27	27.60	115,700	+0.34(+1.25%)
Aug 14, 2006	26.33	27.28	26.33	27.26	64,500	+0.92(+3.49%)
Aug 11, 2006	26.42	26.58	26.18	26.34	31,000	-0.11(-0.42%)
Aug 10, 2006	26.21	26.52	26.21	26.45	29,900	+0.18(+0.69%)
Aug 09, 2006	26.26	26.38	26.21	26.27	38,200	+0.01(+0.04%)
Aug 08, 2006	26.26	26.38	26.12	26.26	20,400	+0.10(+0.38%)
Aug 07, 2006	26.05	26.32	26.02	26.16	51,400	-0.19(-0.72%)
Aug 04, 2006	26.37	26.71	26.35	26.35	96,800	-0.02(-0.08%)
Aug 03, 2006	26.76	26.76	25.55	26.37	62,400	-0.84(-3.09%)
Aug 02, 2006	26.80	27.30	26.80	27.21	30,300	+0.36(+1.34%)
Aug 01, 2006	27.29	27.29	26.74	26.85	40,200	-0.53(-1.94%)
Jul 31, 2006	27.24	27.42	27.01	27.38	76,800	+0.08(+0.29%)
Jul 28, 2006	26.77	27.30	26.77	27.30	39,900	+0.53(+1.98%)
Jul 27, 2006	26.67	26.86	26.67	26.77	22,200	+0.10(+0.37%)
Jul 26, 2006	26.79	26.89	26.62	26.67	43,400	-0.20(-0.74%)
Jul 25, 2006	26.48	26.97	26.48	26.87	51,600	+0.39(+1.47%)
Jul 24, 2006	26.29	26.60	26.16	26.48	38,300	+0.22(+0.84%)
Jul 21, 2006	26.30	26.50	26.19	26.26	65,600	-0.13(-0.49%)
Jul 20, 2006	26.50	26.55	26.35	26.39	34,800	-0.16(-0.60%)
Jul 19, 2006	26.52	26.86	26.43	26.55	28,300	+0.04(+0.15%)
Jul 18, 2006	26.55	26.80	26.40	26.51	79,700	-0.12(-0.45%)
Jul 17, 2006	26.43	26.71	26.33	26.63	40,000	+0.10(+0.38%)
Jul 14, 2006	26.75	26.75	26.41	26.53	55,400	-0.42(-1.56%)
Jul 13, 2006	27.51	27.55	26.82	26.95	37,700	-0.58(-2.11%)
Jul 12, 2006	27.41	27.60	27.41	27.53	37,100	+0.09(+0.33%)
Jul 11, 2006	27.37	27.49	27.30	27.44	34,200	+0.07(+0.26%)
Jul 10, 2006	27.43	27.59	27.25	27.37	49,900	+0.00(+0.00%)
Jul 07, 2006	26.85	27.37	26.82	27.37	54,200	+0.52(+1.94%)
Jul 06, 2006	27.00	27.00	26.76	26.85	80,400	+0.07(+0.26%)
Jul 05, 2006	27.08	27.08	26.63	26.78	41,900	-0.32(-1.18%)
Jul 03, 2006	27.06	27.14	27.03	27.10	10,600	+0.04(+0.15%)
Jun 30, 2006	26.98	27.22	26.98	27.06	92,400	+0.11(+0.41%)
Jun 29, 2006	26.95	26.95	26.95	26.95	0	+0.33(+1.24%)
Jun 28, 2006	26.58	26.66	26.37	26.62	22,000	+0.09(+0.34%)
Jun 27, 2006	26.54	26.71	26.28	26.53	53,600	+0.13(+0.49%)
Jun 23, 2006	25.92	26.57	25.85	26.40	57,500	+0.44(+1.69%)
Jun 22, 2006	26.04	26.11	25.81	25.96	47,400	-0.04(-0.15%)
Jun 21, 2006	25.75	26.08	25.73	26.00	37,300	+0.18(+0.70%)
Jun 20, 2006	25.97	26.13	25.79	25.82	39,700	-0.15(-0.58%)
Jun 19, 2006	25.99	26.09	25.92	25.97	49,300	-0.03(-0.12%)
Jun 16, 2006	26.20	26.20	25.62	26.00	37,300	-0.28(-1.07%)
Jun 15, 2006	25.85	26.28	25.59	26.28	42,800	+0.46(+1.78%)
Jun 14, 2006	25.99	26.20	25.76	25.82	114,300	+0.03(+0.12%)
Jun 13, 2006	25.72	26.04	25.72	25.79	66,100	+0.06(+0.23%)
Jun 12, 2006	26.23	26.35	25.71	25.73	76,600	+0.00(+0.00%)
Jun 09, 2006	26.36	26.45	25.69	25.73	68,300	-0.81(-3.05%)
Jun 08, 2006	26.71	27.77	26.50	26.54	58,000	-0.18(-0.67%)
Jun 07, 2006	26.37	26.88	26.25	26.72	194,100	+0.47(+1.79%)
Jun 06, 2006	26.55	26.82	26.00	26.25	93,700	-0.31(-1.17%)
Jun 05, 2006	26.40	26.81	26.25	26.56	103,500	+0.08(+0.30%)
Jun 02, 2006	26.82	26.82	26.31	26.48	60,900	-0.14(-0.53%)

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.