Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	32.70	32.94	32.33	32.90	40,281	-0.35(-1.05%)
Aug 30, 2006	33.10	33.28	32.88	33.25	149,514	+0.42(+1.28%)
Aug 29, 2006	33.60	33.68	32.82	32.83	132,430	-0.31(-0.94%)
Aug 28, 2006	33.38	33.65	32.69	33.14	61,945	-0.56(-1.66%)
Aug 25, 2006	33.49	34.05	33.24	33.70	478,615	+0.44(+1.32%)
Aug 24, 2006	34.40	34.48	33.26	33.26	85,662	-1.07(-3.12%)
Aug 23, 2006	34.60	34.69	33.92	34.33	184,038	-0.11(-0.32%)
Aug 22, 2006	34.12	34.77	34.12	34.44	480,849	+0.69(+2.04%)
Aug 21, 2006	35.75	35.75	33.30	33.75	569,760	-0.55(-1.60%)
Aug 18, 2006	33.50	34.30	32.90	34.30	52,880	+1.10(+3.31%)
Aug 17, 2006	33.35	33.85	33.20	33.20	68,775	+0.35(+1.07%)
Aug 16, 2006	32.27	32.90	32.05	32.85	17,320	+0.16(+0.49%)
Aug 15, 2006	32.07	32.74	31.96	32.69	24,692	+1.19(+3.78%)
Aug 14, 2006	31.63	32.14	31.43	31.50	11,550	-0.47(-1.47%)
Aug 11, 2006	31.85	31.99	31.70	31.97	7,655	+0.20(+0.63%)
Aug 10, 2006	32.22	32.22	31.77	31.77	1,385	+0.47(+1.50%)
Aug 09, 2006	31.65	32.60	31.30	31.30	4,962	-0.45(-1.42%)
Aug 08, 2006	31.95	32.64	31.65	31.75	2,546	+0.24(+0.76%)
Aug 07, 2006	32.25	32.44	31.50	31.51	1,696	+0.00(+0.00%)
Aug 04, 2006	32.25	32.44	31.50	31.51	1,696	-0.29(-0.91%)
Aug 03, 2006	31.85	32.44	31.75	31.80	13,104	-0.89(-2.72%)
Aug 02, 2006	32.79	32.85	31.86	32.69	18,640	-0.26(-0.79%)
Aug 01, 2006	32.02	32.99	31.74	32.95	15,884	-0.05(-0.15%)
Jul 31, 2006	32.31	33.00	31.50	33.00	39,614	+0.60(+1.85%)
Jul 28, 2006	32.30	32.74	31.78	32.40	25,655	+2.38(+7.93%)
Jul 27, 2006	31.00	31.89	30.00	30.02	28,680	-0.78(-2.53%)
Jul 26, 2006	30.12	31.00	30.12	30.80	7,135	+0.32(+1.05%)
Jul 25, 2006	29.91	30.49	29.00	30.48	14,703	+0.93(+3.15%)
Jul 24, 2006	29.35	29.55	29.35	29.55	20,830	+0.35(+1.20%)
Jul 21, 2006	29.39	29.39	29.04	29.20	1,767	+0.44(+1.53%)
Jul 20, 2006	30.30	30.47	28.76	28.76	16,218	-1.54(-5.08%)
Jul 19, 2006	29.50	30.54	29.50	30.30	11,281	+1.48(+5.14%)
Jul 18, 2006	29.43	29.63	28.82	28.82	6,570	-0.23(-0.79%)
Jul 17, 2006	29.99	29.99	28.38	29.05	55,602	-2.36(-7.51%)
Jul 14, 2006	31.51	31.99	30.89	31.41	22,528	-0.66(-2.06%)
Jul 13, 2006	32.40	32.50	31.97	32.07	11,360	+0.10(+0.31%)
Jul 12, 2006	33.08	33.37	31.97	31.97	49,686	+0.11(+0.35%)
Jul 11, 2006	31.72	32.25	31.01	31.86	59,974	+0.12(+0.38%)
Jul 10, 2006	31.61	32.00	30.50	31.74	3,575	-0.32(-1.00%)
Jul 07, 2006	32.06	32.06	32.06	32.06	458	+0.46(+1.46%)
Jul 06, 2006	31.80	32.30	31.60	31.60	20,675	+0.45(+1.44%)
Jul 05, 2006	32.63	33.96	30.65	31.15	29,155	-1.71(-5.20%)
Jul 03, 2006	32.86	32.86	32.86	32.86	0	+0.00(+0.00%)
Jun 30, 2006	31.84	33.30	31.55	32.86	125,670	+2.84(+9.46%)
Jun 29, 2006	30.02	30.02	30.02	30.02	0	+2.48(+9.01%)
Jun 28, 2006	27.89	28.01	27.45	27.54	25,600	-0.71(-2.51%)
Jun 27, 2006	28.60	28.61	28.00	28.25	25,600	-0.63(-2.18%)
Jun 23, 2006	27.49	28.88	27.49	28.88	12,111	+0.40(+1.40%)
Jun 22, 2006	28.60	28.70	27.98	28.48	26,874	-0.77(-2.63%)
Jun 21, 2006	28.99	29.25	28.50	29.25	49,520	-0.23(-0.78%)
Jun 20, 2006	28.04	29.50	28.01	29.48	8,420	+1.13(+3.99%)
Jun 19, 2006	27.60	29.99	27.60	28.35	47,889	+0.55(+1.98%)
Jun 16, 2006	28.50	28.58	27.01	27.80	62,000	-0.95(-3.30%)
Jun 15, 2006	26.00	28.80	26.00	28.75	63,635	+3.75(+15.00%)
Jun 14, 2006	24.44	25.20	24.35	25.00	43,790	+0.63(+2.59%)
Jun 13, 2006	25.00	25.14	24.15	24.37	81,826	-2.23(-8.38%)
Jun 12, 2006	27.85	28.09	26.18	26.60	183,039	-2.74(-9.34%)
Jun 09, 2006	29.00	29.49	27.50	29.34	181,954	+0.34(+1.17%)
Jun 08, 2006	28.05	29.00	26.03	29.00	258,399	-1.00(-3.33%)
Jun 07, 2006	29.80	30.25	29.80	30.00	46,735	+0.30(+1.01%)
Jun 06, 2006	31.20	31.20	29.60	29.70	27,710	-1.44(-4.62%)
Jun 05, 2006	31.65	31.73	31.14	31.14	24,258	-0.51(-1.61%)
Jun 02, 2006	31.40	31.79	31.16	31.65	121,678	+0.45(+1.44%)

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.