Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	24.08	24.55	23.96	24.14	9,567,382	-0.14(-0.57%)
Aug 30, 2006	24.45	24.68	23.89	24.28	7,953,354	-0.16(-0.67%)
Aug 29, 2006	25.06	25.07	24.40	24.45	10,946,768	-0.82(-3.24%)
Aug 28, 2006	25.14	25.64	24.98	25.27	5,697,420	-0.48(-1.88%)
Aug 25, 2006	25.63	26.04	25.46	25.75	8,298,603	+0.64(+2.55%)
Aug 24, 2006	24.58	25.16	24.42	25.11	6,514,099	+0.60(+2.46%)
Aug 23, 2006	24.96	25.23	24.44	24.51	5,476,740	-0.50(-2.01%)
Aug 22, 2006	24.77	25.11	24.68	25.01	4,873,225	+0.23(+0.93%)
Aug 21, 2006	24.80	25.12	24.75	24.78	5,651,781	+0.07(+0.27%)
Aug 18, 2006	24.40	24.81	24.27	24.71	7,407,559	+0.34(+1.38%)
Aug 17, 2006	24.02	24.43	23.92	24.38	8,430,153	+0.04(+0.18%)
Aug 16, 2006	24.68	25.04	24.19	24.33	10,641,521	-0.33(-1.33%)
Aug 15, 2006	24.94	24.94	24.49	24.66	8,940,778	+0.03(+0.11%)
Aug 14, 2006	25.19	25.21	24.53	24.63	8,531,365	-0.75(-2.95%)
Aug 11, 2006	25.94	25.97	25.29	25.38	5,988,976	-0.66(-2.52%)
Aug 10, 2006	26.10	26.17	25.60	26.04	7,689,182	-0.16(-0.60%)
Aug 09, 2006	26.19	26.71	25.92	26.19	7,318,696	+0.44(+1.69%)
Aug 08, 2006	25.89	26.30	25.73	25.76	7,810,529	-0.28(-1.07%)
Aug 07, 2006	26.00	26.40	25.69	26.04	7,572,935	+0.12(+0.45%)
Aug 04, 2006	25.92	26.15	25.47	25.92	8,518,479	+0.09(+0.35%)
Aug 03, 2006	25.65	26.23	25.63	25.83	8,768,690	-0.55(-2.08%)
Aug 02, 2006	26.86	27.31	26.17	26.38	9,802,559	-0.23(-0.85%)
Aug 01, 2006	26.88	27.43	26.47	26.61	13,881,120	-1.01(-3.67%)
Jul 31, 2006	27.15	28.14	27.10	27.62	11,758,883	+0.78(+2.90%)
Jul 28, 2006	26.07	26.84	25.93	26.84	6,993,045	+0.54(+2.04%)
Jul 27, 2006	26.98	27.05	26.17	26.30	7,923,017	-0.45(-1.68%)
Jul 26, 2006	25.79	26.89	25.57	26.76	10,432,653	+0.91(+3.53%)
Jul 25, 2006	25.52	26.25	25.33	25.84	8,424,783	+0.75(+2.98%)
Jul 24, 2006	24.27	25.20	24.21	25.09	8,835,539	+1.11(+4.61%)
Jul 21, 2006	24.90	24.92	23.95	23.99	10,029,683	-0.78(-3.16%)
Jul 20, 2006	25.37	25.62	24.77	24.77	6,281,874	-0.55(-2.19%)
Jul 19, 2006	24.91	25.49	24.79	25.33	7,876,841	+0.41(+1.66%)
Jul 18, 2006	25.52	25.54	24.41	24.91	8,789,631	-0.21(-0.85%)
Jul 17, 2006	25.79	25.94	24.89	25.12	9,746,181	-1.01(-3.85%)
Jul 14, 2006	26.02	26.19	25.18	26.13	8,781,577	+0.24(+0.94%)
Jul 13, 2006	26.22	26.50	25.73	25.89	11,758,883	-0.28(-1.07%)
Jul 12, 2006	26.11	26.56	25.84	26.17	7,972,147	-0.09(-0.35%)
Jul 11, 2006	26.09	26.42	25.90	26.26	6,967,541	+0.35(+1.35%)
Jul 10, 2006	25.42	26.16	25.42	25.91	9,296,229	+0.18(+0.71%)
Jul 07, 2006	26.78	26.96	25.54	25.73	13,162,700	-0.75(-2.83%)
Jul 06, 2006	26.71	26.99	26.40	26.48	9,855,447	-0.20(-0.77%)
Jul 05, 2006	26.33	26.75	25.91	26.68	10,085,256	+0.28(+1.04%)
Jul 03, 2006	26.15	26.51	26.02	26.41	3,913,184	+0.58(+2.24%)
Jun 30, 2006	25.59	26.07	25.43	25.83	9,875,314	+0.34(+1.32%)
Jun 29, 2006	25.18	25.88	24.96	25.49	9,844,709	+0.75(+3.03%)
Jun 28, 2006	24.79	24.89	24.45	24.74	7,756,567	+0.13(+0.53%)
Jun 27, 2006	24.61	24.90	24.51	24.61	10,876,161	+0.18(+0.73%)
Jun 26, 2006	24.03	24.51	23.73	24.43	6,915,458	+0.38(+1.60%)
Jun 23, 2006	23.79	24.49	23.74	24.05	14,697,530	+1.46(+6.46%)
Jun 22, 2006	22.37	22.88	22.35	22.59	7,831,470	-0.08(-0.34%)
Jun 21, 2006	22.05	23.04	22.05	22.67	8,960,913	+0.66(+3.00%)
Jun 20, 2006	22.08	22.58	21.88	22.01	10,927,707	+0.01(+0.07%)
Jun 19, 2006	23.38	23.39	21.77	22.00	13,654,802	-1.49(-6.33%)
Jun 16, 2006	23.14	23.76	22.70	23.48	10,985,696	+0.15(+0.65%)
Jun 15, 2006	22.72	23.50	22.63	23.33	12,195,143	+0.82(+3.62%)
Jun 14, 2006	21.59	22.60	21.54	22.51	14,854,852	+1.15(+5.37%)
Jun 13, 2006	21.28	22.01	20.97	21.37	17,106,490	-0.04(-0.21%)
Jun 12, 2006	22.26	22.57	21.38	21.41	10,057,335	-0.85(-3.80%)
Jun 09, 2006	22.75	23.05	22.07	22.26	9,333,009	-0.39(-1.73%)
Jun 08, 2006	22.28	22.74	21.27	22.65	22,291,138	-0.17(-0.74%)
Jun 07, 2006	23.62	23.86	22.75	22.81	11,240,741	-1.06(-4.43%)
Jun 06, 2006	23.49	24.20	23.40	23.87	10,320,165	+0.44(+1.86%)
Jun 05, 2006	24.75	24.84	23.34	23.44	9,059,709	-1.11(-4.54%)
Jun 02, 2006	24.91	24.91	24.10	24.55	7,792,005	-0.01(-0.06%)

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.