Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.45	28.53	28.21	28.51	767,755	+0.12(+0.43%)
Aug 30, 2006	28.03	28.39	27.99	28.39	341,457	+0.40(+1.43%)
Aug 29, 2006	28.15	28.15	27.70	27.99	421,322	-0.08(-0.30%)
Aug 28, 2006	27.67	28.10	27.62	28.07	403,516	+0.39(+1.39%)
Aug 25, 2006	27.86	27.90	27.53	27.69	467,408	-0.21(-0.75%)
Aug 24, 2006	27.77	27.90	27.61	27.90	389,114	+0.16(+0.59%)
Aug 23, 2006	27.97	27.97	27.67	27.73	711,456	-0.20(-0.72%)
Aug 22, 2006	27.60	27.94	27.57	27.94	798,915	+0.34(+1.22%)
Aug 21, 2006	27.50	27.65	27.41	27.60	354,026	+0.04(+0.14%)
Aug 18, 2006	27.45	27.56	27.36	27.56	497,522	+0.11(+0.42%)
Aug 17, 2006	27.44	27.55	27.38	27.45	714,337	+0.10(+0.38%)
Aug 16, 2006	27.43	27.43	27.18	27.34	876,424	-0.03(-0.13%)
Aug 15, 2006	27.49	27.50	27.31	27.38	676,368	+0.25(+0.93%)
Aug 14, 2006	26.98	27.24	26.95	27.13	730,310	+0.24(+0.89%)
Aug 11, 2006	27.04	27.04	26.68	26.89	482,858	-0.22(-0.80%)
Aug 10, 2006	26.92	27.14	26.68	27.10	408,230	+0.10(+0.37%)
Aug 09, 2006	27.11	27.17	26.80	27.00	688,413	+0.02(+0.07%)
Aug 08, 2006	27.32	27.42	26.91	26.98	1,011,279	-0.33(-1.22%)
Aug 07, 2006	27.41	27.41	27.18	27.32	1,240,401	-0.10(-0.35%)
Aug 04, 2006	27.11	27.42	27.07	27.41	710,409	+0.59(+2.19%)
Aug 03, 2006	26.80	26.83	26.27	26.82	1,821,978	-0.33(-1.21%)
Aug 02, 2006	27.48	27.50	26.94	27.15	1,673,769	-0.24(-0.86%)
Aug 01, 2006	27.76	27.76	27.08	27.39	1,224,951	-0.39(-1.42%)
Jul 31, 2006	27.64	27.78	27.42	27.78	674,273	+0.10(+0.34%)
Jul 28, 2006	27.50	27.86	27.50	27.69	680,034	+0.30(+1.10%)
Jul 27, 2006	27.46	27.77	27.37	27.39	560,890	+0.00(+0.01%)
Jul 26, 2006	27.29	27.44	27.11	27.38	651,492	+0.12(+0.45%)
Jul 25, 2006	27.10	27.31	27.00	27.26	434,153	+0.18(+0.68%)
Jul 24, 2006	26.90	27.10	26.79	27.08	499,355	+0.34(+1.26%)
Jul 21, 2006	27.22	27.22	26.71	26.74	671,393	-0.48(-1.77%)
Jul 20, 2006	27.40	27.45	27.04	27.22	559,319	-0.10(-0.38%)
Jul 19, 2006	26.92	27.32	26.92	27.32	1,022,277	+0.31(+1.13%)
Jul 18, 2006	27.07	27.27	26.81	27.02	660,133	-0.05(-0.18%)
Jul 17, 2006	27.11	27.23	26.88	27.07	617,451	-0.05(-0.17%)
Jul 14, 2006	27.24	27.25	26.85	27.11	725,334	-0.20(-0.74%)
Jul 13, 2006	27.50	27.68	27.27	27.32	1,064,697	-0.34(-1.24%)
Jul 12, 2006	27.50	27.66	27.37	27.66	511,138	+0.10(+0.36%)
Jul 11, 2006	27.48	27.59	27.25	27.56	339,886	+0.08(+0.31%)
Jul 10, 2006	27.16	27.56	27.16	27.48	430,225	+0.34(+1.24%)
Jul 07, 2006	27.38	27.45	27.06	27.14	884,018	-0.24(-0.88%)
Jul 06, 2006	27.37	27.49	27.23	27.38	473,955	+0.00(+0.00%)
Jul 05, 2006	27.10	27.46	26.82	27.38	1,156,084	+0.23(+0.84%)
Jul 03, 2006	26.77	27.17	26.68	27.15	897,634	+0.34(+1.28%)
Jun 30, 2006	26.58	26.81	26.47	26.81	2,089,854	+0.20(+0.76%)
Jun 29, 2006	26.34	26.61	26.28	26.61	1,322,099	+0.36(+1.38%)
Jun 28, 2006	26.28	26.40	26.10	26.24	1,166,820	-0.02(-0.09%)
Jun 27, 2006	26.27	26.44	26.16	26.27	539,418	+0.00(+0.00%)
Jun 26, 2006	26.10	26.27	26.06	26.27	738,689	+0.26(+0.98%)
Jun 23, 2006	26.08	26.16	25.93	26.01	688,151	-0.12(-0.47%)
Jun 22, 2006	26.35	26.35	26.03	26.13	528,944	-0.28(-1.06%)
Jun 21, 2006	26.18	26.43	26.01	26.41	588,909	+0.29(+1.11%)
Jun 20, 2006	26.43	26.43	26.05	26.12	1,034,060	-0.36(-1.34%)
Jun 19, 2006	26.75	26.75	26.40	26.48	626,092	-0.27(-1.03%)
Jun 16, 2006	26.92	26.92	26.46	26.75	935,079	+0.03(+0.11%)
Jun 15, 2006	26.60	26.75	26.44	26.72	874,329	+0.20(+0.75%)
Jun 14, 2006	26.66	26.75	26.42	26.52	823,268	-0.13(-0.50%)
Jun 13, 2006	26.77	27.03	26.50	26.66	981,166	-0.18(-0.65%)
Jun 12, 2006	27.10	27.13	26.63	26.83	582,624	-0.36(-1.31%)
Jun 09, 2006	26.98	27.32	26.88	27.19	495,427	+0.28(+1.04%)
Jun 08, 2006	26.81	27.13	26.55	26.91	870,401	-0.12(-0.45%)
Jun 07, 2006	26.64	27.19	26.41	27.03	857,309	+0.39(+1.45%)
Jun 06, 2006	27.13	27.15	26.54	26.64	892,659	-0.47(-1.73%)
Jun 05, 2006	27.21	27.81	27.06	27.11	775,348	-0.10(-0.35%)
Jun 02, 2006	26.93	27.34	26.83	27.21	869,092	+0.37(+1.39%)

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.