Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.85	28.04	27.57	27.76	134,199	+0.09(+0.32%)
Aug 30, 2006	27.90	28.02	27.50	27.67	91,958	-0.07(-0.25%)
Aug 29, 2006	27.52	27.95	27.18	27.74	117,099	+0.41(+1.49%)
Aug 28, 2006	26.98	27.56	26.96	27.34	84,257	+0.30(+1.11%)
Aug 25, 2006	27.20	27.55	26.79	27.04	176,441	-0.16(-0.58%)
Aug 24, 2006	27.11	27.34	26.80	27.20	658,202	+0.19(+0.69%)
Aug 23, 2006	27.31	27.64	26.66	27.01	127,404	-0.20(-0.75%)
Aug 22, 2006	27.35	27.59	27.03	27.21	675,868	-0.19(-0.71%)
Aug 21, 2006	27.81	27.94	27.28	27.41	91,505	-0.56(-1.99%)
Aug 18, 2006	27.97	27.97	27.44	27.96	92,297	+0.10(+0.35%)
Aug 17, 2006	27.67	28.43	27.62	27.87	213,134	+0.23(+0.83%)
Aug 16, 2006	27.08	27.81	26.91	27.64	145,298	+0.73(+2.72%)
Aug 15, 2006	26.23	26.98	26.21	26.91	151,979	+0.96(+3.71%)
Aug 14, 2006	26.18	26.61	25.89	25.94	87,314	-0.11(-0.44%)
Aug 11, 2006	26.95	27.00	25.85	26.06	307,583	-0.89(-3.31%)
Aug 10, 2006	26.30	27.09	26.11	26.95	518,453	+0.53(+2.01%)
Aug 09, 2006	26.95	27.31	26.40	26.42	313,925	-0.41(-1.51%)
Aug 08, 2006	27.41	27.55	26.74	26.83	76,442	-0.54(-1.97%)
Aug 07, 2006	27.29	27.63	26.96	27.36	96,374	+0.02(+0.06%)
Aug 04, 2006	27.77	28.16	27.00	27.35	108,718	-0.07(-0.26%)
Aug 03, 2006	27.20	27.65	27.11	27.42	166,249	+0.03(+0.10%)
Aug 02, 2006	27.08	27.64	26.82	27.39	174,629	+0.42(+1.57%)
Aug 01, 2006	27.63	27.72	26.55	26.97	156,623	-0.65(-2.37%)
Jul 31, 2006	27.64	27.96	27.44	27.62	158,321	-0.31(-1.11%)
Jul 28, 2006	27.20	28.11	27.02	27.93	313,359	+0.69(+2.53%)
Jul 27, 2006	26.67	27.87	26.67	27.24	262,284	+0.43(+1.61%)
Jul 26, 2006	27.43	27.54	26.38	26.81	274,628	-0.67(-2.44%)
Jul 25, 2006	27.66	27.75	27.11	27.48	212,115	-0.27(-0.99%)
Jul 24, 2006	27.49	27.81	27.49	27.75	169,986	+0.42(+1.55%)
Jul 21, 2006	27.82	27.88	26.82	27.33	209,623	-0.49(-1.78%)
Jul 20, 2006	29.23	29.30	27.73	27.82	133,633	-1.32(-4.52%)
Jul 19, 2006	28.01	29.32	28.01	29.14	139,182	+1.19(+4.27%)
Jul 18, 2006	27.96	28.26	27.35	27.95	146,204	+0.16(+0.57%)
Jul 17, 2006	28.18	28.36	27.59	27.79	209,963	-0.48(-1.69%)
Jul 14, 2006	28.77	28.77	28.00	28.27	244,277	-0.50(-1.75%)
Jul 13, 2006	29.35	29.35	28.54	28.77	234,311	-0.58(-1.99%)
Jul 12, 2006	29.70	29.96	29.13	29.35	201,356	-0.34(-1.16%)
Jul 11, 2006	29.89	29.93	28.98	29.70	130,575	-0.31(-1.03%)
Jul 10, 2006	30.24	30.55	29.88	30.00	102,263	-0.12(-0.41%)
Jul 07, 2006	30.42	30.91	29.91	30.13	158,208	-0.43(-1.42%)
Jul 06, 2006	30.07	30.88	30.02	30.56	189,578	+0.80(+2.70%)
Jul 05, 2006	29.54	29.83	29.39	29.76	288,444	+0.17(+0.57%)
Jul 03, 2006	29.67	29.68	29.25	29.59	133,746	-0.08(-0.27%)
Jun 30, 2006	29.79	30.00	29.43	29.67	455,600	-0.08(-0.27%)
Jun 29, 2006	29.32	30.42	29.32	29.75	609,278	+0.52(+1.78%)
Jun 28, 2006	29.69	29.81	28.96	29.23	206,112	-0.31(-1.05%)
Jun 27, 2006	30.49	30.56	29.25	29.54	204,074	-0.81(-2.68%)
Jun 26, 2006	30.30	30.73	30.13	30.35	190,144	+0.26(+0.88%)
Jun 23, 2006	29.72	30.39	29.67	30.08	218,456	+0.26(+0.89%)
Jun 22, 2006	29.67	30.00	29.36	29.82	260,585	+0.15(+0.51%)
Jun 21, 2006	28.83	29.82	28.83	29.67	330,233	+0.80(+2.78%)
Jun 20, 2006	29.21	29.36	28.70	28.87	209,057	-0.34(-1.18%)
Jun 19, 2006	30.17	30.17	29.02	29.21	225,478	-0.87(-2.88%)
Jun 16, 2006	30.20	30.45	29.87	30.08	531,363	-0.12(-0.41%)
Jun 15, 2006	28.72	30.30	28.72	30.20	396,710	+1.70(+5.98%)
Jun 14, 2006	28.42	28.74	27.91	28.49	236,010	-0.03(-0.09%)
Jun 13, 2006	28.71	29.34	28.42	28.52	330,120	-0.40(-1.37%)
Jun 12, 2006	29.55	29.77	28.80	28.92	200,110	-0.60(-2.03%)
Jun 09, 2006	30.02	30.27	29.06	29.52	189,918	-0.48(-1.59%)
Jun 08, 2006	30.33	30.33	28.50	30.00	207,471	-0.36(-1.19%)
Jun 07, 2006	30.29	31.06	30.09	30.36	220,835	+0.08(+0.26%)
Jun 06, 2006	30.65	30.83	29.73	30.28	249,600	-0.36(-1.18%)
Jun 05, 2006	31.39	31.68	30.11	30.64	255,489	-0.90(-2.86%)
Jun 02, 2006	31.47	32.22	31.32	31.54	265,455	+0.28(+0.90%)

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.