Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.27	24.70	24.15	24.20	205,186	-0.12(-0.49%)
Aug 30, 2006	24.75	24.90	24.28	24.32	88,207	-0.37(-1.50%)
Aug 29, 2006	24.91	25.41	24.47	24.69	193,946	-0.06(-0.24%)
Aug 28, 2006	24.82	25.10	24.67	24.75	101,530	+0.00(+0.00%)
Aug 25, 2006	24.88	25.00	24.63	24.75	60,598	-0.13(-0.52%)
Aug 24, 2006	25.23	25.57	24.70	24.88	72,615	-0.22(-0.88%)
Aug 23, 2006	25.84	26.23	24.97	25.10	51,209	-0.63(-2.45%)
Aug 22, 2006	26.06	26.45	25.57	25.73	59,731	-0.26(-1.00%)
Aug 21, 2006	25.91	26.22	25.58	25.99	84,350	+0.00(+0.00%)
Aug 18, 2006	26.18	26.46	25.79	25.99	69,744	-0.06(-0.23%)
Aug 17, 2006	26.57	26.79	26.01	26.05	68,567	-0.68(-2.54%)
Aug 16, 2006	26.58	26.87	26.30	26.73	126,720	+0.55(+2.10%)
Aug 15, 2006	26.16	26.63	25.75	26.18	162,315	+0.49(+1.91%)
Aug 14, 2006	25.97	26.40	25.53	25.69	109,320	-0.04(-0.16%)
Aug 11, 2006	26.24	26.38	25.69	25.73	102,772	-0.49(-1.87%)
Aug 10, 2006	26.00	26.79	25.57	26.22	103,162	+0.06(+0.23%)
Aug 09, 2006	26.72	27.15	26.07	26.16	119,569	-0.17(-0.65%)
Aug 08, 2006	27.06	27.50	26.22	26.33	90,109	-0.52(-1.94%)
Aug 07, 2006	26.40	27.37	26.04	26.85	113,384	+0.31(+1.17%)
Aug 04, 2006	27.77	28.11	26.13	26.54	116,681	-0.87(-3.17%)
Aug 03, 2006	27.18	27.55	27.00	27.41	84,736	-0.09(-0.33%)
Aug 02, 2006	27.64	27.67	27.06	27.50	115,645	+0.12(+0.44%)
Aug 01, 2006	27.54	27.68	26.99	27.38	88,246	-0.25(-0.90%)
Jul 31, 2006	27.00	28.22	27.00	27.63	232,141	+0.13(+0.47%)
Jul 28, 2006	26.64	27.60	26.03	27.50	123,834	+1.17(+4.44%)
Jul 27, 2006	26.41	28.41	26.23	26.33	238,434	+0.54(+2.09%)
Jul 26, 2006	25.73	26.27	25.04	25.79	100,708	-0.04(-0.15%)
Jul 25, 2006	25.39	26.84	25.13	25.83	202,995	+0.56(+2.22%)
Jul 24, 2006	24.70	25.52	24.70	25.27	103,721	+0.57(+2.31%)
Jul 21, 2006	25.74	25.84	24.57	24.70	106,342	-1.20(-4.63%)
Jul 20, 2006	27.19	27.69	25.84	25.90	119,472	-1.12(-4.15%)
Jul 19, 2006	26.08	27.04	25.96	27.02	278,674	+0.97(+3.72%)
Jul 18, 2006	25.87	26.42	25.56	26.05	88,721	+0.46(+1.80%)
Jul 17, 2006	26.09	26.41	25.36	25.59	63,128	-0.54(-2.07%)
Jul 14, 2006	26.24	26.48	25.69	26.13	87,431	-0.30(-1.14%)
Jul 13, 2006	27.53	27.58	26.31	26.43	75,984	-1.35(-4.86%)
Jul 12, 2006	28.63	28.96	27.65	27.78	69,382	-0.91(-3.17%)
Jul 11, 2006	28.52	28.69	27.87	28.69	80,845	+0.02(+0.07%)
Jul 10, 2006	28.77	29.10	28.35	28.67	76,784	+0.11(+0.39%)
Jul 07, 2006	29.05	29.48	28.40	28.56	118,978	-0.51(-1.75%)
Jul 06, 2006	29.08	29.30	28.65	29.07	106,343	-0.13(-0.45%)
Jul 05, 2006	29.20	29.25	28.33	29.20	150,950	-0.15(-0.51%)
Jul 03, 2006	28.85	29.39	28.69	29.35	137,251	+0.35(+1.21%)
Jun 30, 2006	28.97	29.55	28.58	29.00	444,115	+0.20(+0.69%)
Jun 29, 2006	27.47	28.80	27.47	28.80	422,500	+1.41(+5.15%)
Jun 28, 2006	26.99	27.40	26.52	27.39	165,700	+0.51(+1.90%)
Jun 27, 2006	27.29	27.43	26.88	26.88	194,461	-0.28(-1.03%)
Jun 26, 2006	26.42	27.27	26.41	27.16	147,700	+1.14(+4.38%)
Jun 23, 2006	25.27	26.48	25.04	26.02	106,317	+0.70(+2.76%)
Jun 22, 2006	25.26	26.00	25.14	25.32	186,562	-0.03(-0.12%)
Jun 21, 2006	24.51	25.59	24.50	25.35	120,463	+0.92(+3.77%)
Jun 20, 2006	24.21	24.86	24.01	24.43	110,660	+0.27(+1.14%)
Jun 19, 2006	24.67	25.00	24.05	24.16	200,884	-0.45(-1.85%)
Jun 16, 2006	25.17	25.22	24.10	24.61	370,355	-0.65(-2.57%)
Jun 15, 2006	23.66	25.46	23.45	25.26	162,565	+1.85(+7.90%)
Jun 14, 2006	23.13	23.57	22.91	23.41	100,483	+0.40(+1.74%)
Jun 13, 2006	23.87	24.33	22.93	23.01	163,065	-0.87(-3.64%)
Jun 12, 2006	24.71	24.93	23.83	23.88	84,712	-0.83(-3.36%)
Jun 09, 2006	25.11	25.65	24.66	24.71	145,944	-0.23(-0.92%)
Jun 08, 2006	25.71	26.17	23.86	24.94	288,340	-0.87(-3.37%)
Jun 07, 2006	25.91	26.59	25.81	25.81	199,018	-0.15(-0.58%)
Jun 06, 2006	26.89	27.40	25.73	25.96	291,132	-0.75(-2.81%)
Jun 05, 2006	29.01	29.15	26.56	26.71	248,718	-1.59(-5.62%)
Jun 02, 2006	27.67	28.31	27.23	28.30	81,000	+0.92(+3.36%)

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.