Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	26.53	26.70	26.32	26.45	842,236	-0.32(-1.19%)
Aug 30, 2006	26.76	27.04	26.70	26.76	1,206,406	+0.05(+0.17%)
Aug 29, 2006	26.33	26.77	26.30	26.72	1,111,991	+0.39(+1.47%)
Aug 28, 2006	26.39	26.72	26.14	26.33	1,700,101	-0.48(-1.79%)
Aug 25, 2006	26.43	26.97	26.35	26.81	1,334,432	-0.33(-1.20%)
Aug 24, 2006	27.53	27.53	27.12	27.14	750,391	-0.37(-1.36%)
Aug 23, 2006	27.58	27.70	27.42	27.51	736,689	-0.08(-0.30%)
Aug 22, 2006	27.20	27.63	27.20	27.60	994,455	+0.40(+1.46%)
Aug 21, 2006	27.19	27.39	27.12	27.20	468,218	-0.07(-0.27%)
Aug 18, 2006	27.63	27.63	27.24	27.27	744,610	-0.42(-1.50%)
Aug 17, 2006	27.33	27.69	27.21	27.69	761,737	+0.39(+1.44%)
Aug 16, 2006	27.21	27.37	27.19	27.30	598,386	+0.21(+0.76%)
Aug 15, 2006	27.19	27.22	26.90	27.09	912,886	-0.09(-0.34%)
Aug 14, 2006	27.37	27.71	27.14	27.18	1,119,270	-0.09(-0.34%)
Aug 11, 2006	27.19	27.32	27.04	27.28	1,057,398	+0.01(+0.03%)
Aug 10, 2006	26.85	27.28	26.69	27.27	703,933	+0.36(+1.34%)
Aug 09, 2006	27.14	27.28	26.89	26.91	757,456	-0.19(-0.71%)
Aug 08, 2006	27.29	27.46	27.09	27.10	629,857	-0.19(-0.70%)
Aug 07, 2006	27.25	27.49	27.04	27.29	873,065	-0.08(-0.29%)
Aug 04, 2006	27.21	27.46	27.21	27.37	1,063,607	+0.37(+1.37%)
Aug 03, 2006	27.06	27.09	26.86	27.00	1,040,271	-0.06(-0.22%)
Aug 02, 2006	26.72	27.23	26.72	27.06	1,964,290	+0.42(+1.56%)
Aug 01, 2006	26.16	26.67	26.13	26.65	1,473,164	+0.49(+1.88%)
Jul 31, 2006	26.23	27.01	26.06	26.16	2,767,562	-0.14(-0.52%)
Jul 28, 2006	25.39	26.45	25.17	26.29	5,549,040	+2.10(+8.67%)
Jul 27, 2006	24.48	24.52	24.11	24.20	924,447	-0.31(-1.26%)
Jul 26, 2006	24.52	24.58	24.38	24.50	893,832	-0.01(-0.06%)
Jul 25, 2006	24.46	24.76	24.42	24.52	1,176,219	+0.05(+0.19%)
Jul 24, 2006	24.26	24.59	24.29	24.47	901,539	+0.22(+0.91%)
Jul 21, 2006	24.34	24.40	24.14	24.25	742,041	+0.01(+0.06%)
Jul 20, 2006	23.90	24.86	23.85	24.24	1,995,333	+0.31(+1.31%)
Jul 19, 2006	23.69	24.20	23.83	23.92	922,520	+0.24(+1.01%)
Jul 18, 2006	23.90	24.00	23.62	23.69	1,123,552	-0.33(-1.38%)
Jul 17, 2006	23.92	24.17	23.90	24.02	1,052,902	+0.10(+0.43%)
Jul 14, 2006	23.92	24.03	23.83	23.91	1,096,791	-0.01(-0.04%)
Jul 13, 2006	23.81	24.12	23.80	23.92	1,206,620	+0.02(+0.10%)
Jul 12, 2006	23.82	23.97	23.81	23.90	940,718	+0.03(+0.14%)
Jul 11, 2006	23.63	23.97	23.61	23.87	1,562,654	+0.21(+0.89%)
Jul 10, 2006	23.68	23.77	23.55	23.66	1,583,207	+0.05(+0.22%)
Jul 07, 2006	23.50	23.84	23.50	23.61	953,992	+0.06(+0.26%)
Jul 06, 2006	23.37	23.77	23.37	23.55	967,479	+0.14(+0.58%)
Jul 05, 2006	23.45	23.53	23.36	23.41	987,176	-0.11(-0.46%)
Jul 03, 2006	23.46	23.61	23.39	23.52	630,285	+0.04(+0.18%)
Jun 30, 2006	22.87	23.57	22.87	23.48	2,694,342	+0.64(+2.80%)
Jun 29, 2006	22.79	22.90	22.68	22.84	1,132,116	+0.11(+0.49%)
Jun 28, 2006	22.83	22.88	22.45	22.72	1,274,487	-0.10(-0.45%)
Jun 27, 2006	22.72	22.94	22.72	22.83	1,185,639	+0.08(+0.35%)
Jun 26, 2006	22.61	22.97	22.52	22.75	1,156,522	+0.11(+0.47%)
Jun 23, 2006	22.72	22.77	22.55	22.64	1,802,009	-0.14(-0.59%)
Jun 22, 2006	22.95	22.95	22.71	22.78	708,000	-0.24(-1.06%)
Jun 21, 2006	23.04	23.10	22.93	23.02	680,169	-0.02(-0.10%)
Jun 20, 2006	22.96	23.07	22.93	23.04	1,317,519	+0.01(+0.04%)
Jun 19, 2006	23.06	23.12	22.95	23.03	1,664,348	-0.07(-0.30%)
Jun 16, 2006	23.28	23.44	23.03	23.10	1,105,140	-0.08(-0.36%)
Jun 15, 2006	23.11	23.23	22.89	23.19	1,056,327	+0.09(+0.38%)
Jun 14, 2006	23.17	23.17	22.81	23.10	1,180,501	-0.11(-0.48%)
Jun 13, 2006	23.47	23.56	23.13	23.21	1,165,086	-0.31(-1.31%)
Jun 12, 2006	23.63	23.70	23.38	23.52	809,052	-0.12(-0.49%)
Jun 09, 2006	23.89	23.94	23.63	23.63	679,740	-0.28(-1.17%)
Jun 08, 2006	23.80	24.08	23.70	23.91	876,062	+0.02(+0.08%)
Jun 07, 2006	23.77	24.07	23.74	23.90	814,404	+0.13(+0.53%)
Jun 06, 2006	23.84	23.91	23.68	23.77	1,024,428	-0.07(-0.27%)
Jun 05, 2006	24.13	24.13	23.79	23.84	796,206	-0.29(-1.22%)
Jun 02, 2006	24.05	24.22	23.94	24.13	1,222,463	+0.07(+0.31%)

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.