Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	26.85	27.01	26.64	26.92	581,653	+0.08(+0.28%)
Aug 30, 2006	26.82	26.97	26.66	26.85	500,769	+0.13(+0.48%)
Aug 29, 2006	26.76	26.91	26.57	26.72	505,492	-0.09(-0.35%)
Aug 28, 2006	26.62	26.88	26.57	26.81	322,707	+0.14(+0.51%)
Aug 25, 2006	26.56	26.80	26.42	26.68	390,130	+0.03(+0.13%)
Aug 24, 2006	27.22	27.44	26.63	26.64	585,077	-0.48(-1.78%)
Aug 23, 2006	27.54	27.59	26.95	27.13	471,958	-0.43(-1.57%)
Aug 22, 2006	27.57	27.68	27.47	27.56	481,522	-0.03(-0.12%)
Aug 21, 2006	27.81	28.00	27.41	27.59	586,376	-0.23(-0.82%)
Aug 18, 2006	27.67	28.03	27.58	27.82	589,446	+0.30(+1.08%)
Aug 17, 2006	27.36	27.70	27.02	27.52	842,960	+0.19(+0.68%)
Aug 16, 2006	27.06	27.38	26.98	27.34	477,626	+0.33(+1.22%)
Aug 15, 2006	26.90	27.03	26.78	27.01	480,696	+0.39(+1.46%)
Aug 14, 2006	26.57	26.92	26.52	26.62	377,614	+0.12(+0.45%)
Aug 11, 2006	26.52	26.63	26.42	26.50	488,135	-0.09(-0.35%)
Aug 10, 2006	26.47	26.76	26.36	26.59	468,416	+0.07(+0.26%)
Aug 09, 2006	26.86	27.08	26.49	26.52	383,872	-0.16(-0.60%)
Aug 08, 2006	27.25	27.36	26.61	26.69	876,612	-0.46(-1.68%)
Aug 07, 2006	27.18	27.28	26.90	27.14	571,262	-0.14(-0.50%)
Aug 04, 2006	27.29	27.55	27.02	27.28	695,952	+0.21(+0.78%)
Aug 03, 2006	27.13	27.25	26.72	27.07	1,071,205	-0.20(-0.75%)
Aug 02, 2006	26.86	27.41	26.63	27.27	897,157	+0.45(+1.67%)
Aug 01, 2006	27.24	27.31	26.82	26.82	688,513	-0.52(-1.89%)
Jul 31, 2006	27.74	27.86	27.34	27.34	637,031	-0.52(-1.85%)
Jul 28, 2006	27.21	27.99	27.21	27.85	817,219	+0.67(+2.46%)
Jul 27, 2006	27.43	27.70	27.11	27.19	809,071	-0.20(-0.74%)
Jul 26, 2006	27.53	27.68	27.16	27.39	619,792	-0.25(-0.89%)
Jul 25, 2006	27.74	27.96	27.35	27.63	1,398,399	-0.23(-0.82%)
Jul 24, 2006	27.62	27.87	27.49	27.86	1,477,866	+0.26(+0.95%)
Jul 21, 2006	27.43	28.00	27.34	27.60	1,701,034	+1.01(+3.79%)
Jul 20, 2006	27.35	27.48	25.53	26.59	2,097,776	-1.52(-5.42%)
Jul 19, 2006	27.31	28.30	27.23	28.12	1,146,775	+1.04(+3.85%)
Jul 18, 2006	27.37	27.46	26.97	27.08	909,556	-0.28(-1.02%)
Jul 17, 2006	27.27	27.64	27.27	27.35	831,860	-0.01(-0.03%)
Jul 14, 2006	27.15	27.49	27.02	27.36	992,210	+0.11(+0.40%)
Jul 13, 2006	27.10	27.61	27.09	27.25	1,152,206	-0.33(-1.20%)
Jul 12, 2006	27.99	28.22	27.53	27.58	1,330,032	-0.36(-1.30%)
Jul 11, 2006	27.82	27.96	27.61	27.95	827,491	+0.16(+0.58%)
Jul 10, 2006	27.91	28.13	27.68	27.79	605,032	-0.03(-0.09%)
Jul 07, 2006	28.29	28.34	27.78	27.81	857,601	-0.56(-1.97%)
Jul 06, 2006	28.54	28.66	28.21	28.37	858,310	-0.21(-0.74%)
Jul 05, 2006	28.79	28.89	28.52	28.58	926,441	-0.34(-1.17%)
Jul 03, 2006	29.16	29.17	28.71	28.92	315,741	-0.16(-0.55%)
Jun 30, 2006	28.84	29.16	28.80	29.08	1,477,866	+0.33(+1.15%)
Jun 29, 2006	28.85	28.96	28.52	28.75	1,004,491	+0.07(+0.24%)
Jun 28, 2006	28.77	28.90	28.45	28.68	1,010,513	+0.05(+0.18%)
Jun 27, 2006	29.07	29.32	28.57	28.63	754,637	-0.47(-1.63%)
Jun 26, 2006	29.23	29.36	29.06	29.11	768,807	-0.19(-0.64%)
Jun 23, 2006	29.65	29.70	29.28	29.29	917,113	-0.30(-1.00%)
Jun 22, 2006	29.77	29.89	29.46	29.59	853,941	-0.23(-0.77%)
Jun 21, 2006	29.22	29.89	29.13	29.82	1,367,817	+0.53(+1.82%)
Jun 20, 2006	29.46	29.56	29.20	29.29	701,030	-0.22(-0.75%)
Jun 19, 2006	29.51	29.63	29.30	29.51	765,500	-0.03(-0.11%)
Jun 16, 2006	29.39	29.64	29.35	29.54	570,435	+0.03(+0.09%)
Jun 15, 2006	29.06	29.67	28.84	29.51	917,585	+0.46(+1.57%)
Jun 14, 2006	28.70	29.06	28.63	29.06	983,945	+0.26(+0.91%)
Jun 13, 2006	29.39	29.52	28.74	28.79	1,090,570	-0.59(-2.02%)
Jun 12, 2006	29.76	29.91	29.39	29.39	495,928	-0.36(-1.20%)
Jun 09, 2006	29.91	30.07	29.68	29.74	537,373	-0.24(-0.79%)
Jun 08, 2006	30.40	30.50	29.75	29.98	814,149	-0.49(-1.61%)
Jun 07, 2006	30.13	30.67	30.05	30.47	1,141,107	+0.29(+0.95%)
Jun 06, 2006	30.45	30.50	30.15	30.18	958,322	-0.27(-0.89%)
Jun 05, 2006	30.41	30.66	30.28	30.45	762,194	-0.12(-0.39%)
Jun 02, 2006	30.56	30.62	30.25	30.57	486,127	+0.03(+0.11%)

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.