Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	27.21	27.26	26.99	27.02	385,926	-0.11(-0.41%)
Aug 30, 2006	27.21	27.29	27.07	27.13	384,549	+0.03(+0.10%)
Aug 29, 2006	26.99	27.18	26.89	27.10	522,063	+0.09(+0.34%)
Aug 28, 2006	26.83	27.12	26.78	27.01	441,757	+0.25(+0.93%)
Aug 25, 2006	26.90	26.91	26.71	26.76	533,229	-0.14(-0.51%)
Aug 24, 2006	27.10	27.29	26.71	26.90	458,124	-0.14(-0.53%)
Aug 23, 2006	27.13	27.16	26.88	27.05	367,264	-0.03(-0.10%)
Aug 22, 2006	27.17	27.24	27.07	27.07	617,665	+0.05(+0.19%)
Aug 21, 2006	27.13	27.13	26.80	27.02	578,812	-0.14(-0.51%)
Aug 18, 2006	27.48	27.57	27.07	27.16	584,778	-0.33(-1.19%)
Aug 17, 2006	27.55	27.61	27.34	27.48	810,093	+0.07(+0.24%)
Aug 16, 2006	26.93	27.46	26.93	27.42	760,380	+0.48(+1.80%)
Aug 15, 2006	26.83	27.13	26.80	26.93	609,099	+0.31(+1.18%)
Aug 14, 2006	26.60	26.97	26.53	26.62	1,220,646	+0.30(+1.14%)
Aug 11, 2006	26.40	26.44	26.21	26.32	861,794	-0.16(-0.62%)
Aug 10, 2006	26.53	26.63	26.37	26.48	1,123,667	-0.05(-0.17%)
Aug 09, 2006	27.07	27.28	26.48	26.53	706,537	-0.33(-1.24%)
Aug 08, 2006	27.42	27.48	26.80	26.86	591,355	-0.44(-1.60%)
Aug 07, 2006	27.32	27.39	27.14	27.30	414,224	-0.03(-0.12%)
Aug 04, 2006	27.62	27.84	27.10	27.33	437,474	-0.19(-0.69%)
Aug 03, 2006	26.96	27.63	26.92	27.52	670,284	+0.48(+1.79%)
Aug 02, 2006	27.03	27.29	26.95	27.04	556,174	+0.09(+0.34%)
Aug 01, 2006	27.20	27.29	26.91	26.95	802,750	-0.27(-1.01%)
Jul 31, 2006	27.36	27.54	27.20	27.22	444,205	-0.25(-0.93%)
Jul 28, 2006	27.46	27.62	27.32	27.48	463,019	+0.14(+0.50%)
Jul 27, 2006	27.32	27.59	27.24	27.34	622,713	+0.15(+0.55%)
Jul 26, 2006	27.72	27.85	27.18	27.19	801,680	-0.58(-2.10%)
Jul 25, 2006	27.53	27.86	27.44	27.77	700,877	+0.27(+0.97%)
Jul 24, 2006	27.00	27.54	27.00	27.50	740,035	+0.59(+2.21%)
Jul 21, 2006	27.01	27.31	26.84	26.91	2,228,979	+0.01(+0.05%)
Jul 20, 2006	26.93	27.17	26.86	26.90	1,062,329	+0.01(+0.05%)
Jul 19, 2006	26.97	27.59	26.80	26.88	2,652,076	+0.32(+1.21%)
Jul 18, 2006	26.89	27.04	26.39	26.56	1,040,302	-0.29(-1.07%)
Jul 17, 2006	26.95	27.08	26.80	26.85	1,075,178	-0.09(-0.34%)
Jul 14, 2006	27.05	27.18	26.64	26.94	610,170	-0.02(-0.07%)
Jul 13, 2006	27.37	27.40	26.84	26.96	1,122,902	-0.50(-1.83%)
Jul 12, 2006	27.86	27.93	27.41	27.46	642,139	-0.43(-1.55%)
Jul 11, 2006	27.57	27.91	27.40	27.90	947,759	+0.34(+1.23%)
Jul 10, 2006	27.35	27.67	27.24	27.56	632,043	+0.31(+1.13%)
Jul 07, 2006	27.54	27.54	27.21	27.25	1,182,099	-0.29(-1.07%)
Jul 06, 2006	27.30	27.65	27.20	27.54	1,199,690	+0.31(+1.13%)
Jul 05, 2006	27.11	27.29	26.93	27.24	1,047,033	+0.14(+0.51%)
Jul 03, 2006	27.24	27.27	26.92	27.10	470,055	-0.14(-0.50%)
Jun 30, 2006	27.29	27.42	27.06	27.24	1,028,371	+0.05(+0.17%)
Jun 29, 2006	26.86	27.20	26.68	27.19	2,007,794	+0.25(+0.92%)
Jun 28, 2006	26.92	27.07	26.83	26.94	682,674	+0.03(+0.12%)
Jun 27, 2006	27.03	27.12	26.84	26.91	1,142,329	-0.17(-0.63%)
Jun 26, 2006	26.93	27.13	26.88	27.08	639,539	+0.16(+0.61%)
Jun 23, 2006	26.85	27.15	26.76	26.91	641,221	+0.02(+0.07%)
Jun 22, 2006	26.90	26.99	26.73	26.90	637,550	-0.01(-0.02%)
Jun 21, 2006	26.44	27.01	26.44	26.90	1,895,825	+0.52(+1.96%)
Jun 20, 2006	26.49	26.65	26.32	26.39	1,107,147	-0.10(-0.37%)
Jun 19, 2006	26.65	26.92	26.41	26.48	681,756	-0.14(-0.52%)
Jun 16, 2006	26.58	26.87	26.58	26.62	1,014,451	-0.05(-0.20%)
Jun 15, 2006	26.61	26.91	26.54	26.67	1,806,036	+0.00(+0.00%)
Jun 14, 2006	26.51	26.71	26.15	26.67	826,460	+0.05(+0.20%)
Jun 13, 2006	26.86	27.06	26.59	26.62	984,318	-0.24(-0.90%)
Jun 12, 2006	27.15	27.20	26.86	26.86	728,410	-0.29(-1.06%)
Jun 09, 2006	27.36	27.46	27.09	27.15	538,889	-0.25(-0.93%)
Jun 08, 2006	27.13	27.45	26.78	27.41	1,018,734	+0.27(+1.01%)
Jun 07, 2006	27.39	27.49	27.12	27.13	894,834	-0.41(-1.50%)
Jun 06, 2006	27.82	27.88	27.30	27.54	885,351	-0.25(-0.92%)
Jun 05, 2006	28.11	28.11	27.80	27.80	841,450	-0.47(-1.67%)
Jun 02, 2006	28.45	28.48	28.10	28.27	508,296	-0.26(-0.92%)

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.