Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.99	34.08	33.94	34.03	72,951	+0.07(+0.20%)
Aug 30, 2006	33.78	33.99	33.78	33.96	120,722	+0.30(+0.89%)
Aug 29, 2006	33.69	33.69	33.43	33.66	361,015	-0.11(-0.33%)
Aug 28, 2006	33.60	33.78	33.58	33.78	90,937	+0.24(+0.73%)
Aug 25, 2006	33.73	33.73	33.48	33.53	240,437	-0.15(-0.43%)
Aug 24, 2006	33.64	33.70	33.56	33.68	63,310	+0.06(+0.17%)
Aug 23, 2006	34.08	34.08	33.60	33.62	448,499	-0.40(-1.16%)
Aug 22, 2006	33.92	34.08	33.92	34.02	66,620	+0.08(+0.23%)
Aug 21, 2006	34.02	34.05	33.94	33.94	81,440	-0.25(-0.73%)
Aug 18, 2006	34.07	34.19	34.07	34.19	68,202	+0.00(+0.00%)
Aug 17, 2006	34.15	34.26	34.15	34.19	79,282	+0.01(+0.02%)
Aug 16, 2006	34.17	34.22	33.98	34.19	443,175	+0.19(+0.57%)
Aug 15, 2006	33.85	34.03	33.85	33.99	183,025	+0.52(+1.56%)
Aug 14, 2006	33.64	33.78	33.43	33.47	681,166	-0.01(-0.04%)
Aug 11, 2006	33.41	33.52	33.35	33.48	165,903	-0.10(-0.29%)
Aug 10, 2006	33.24	33.67	33.24	33.58	74,102	+0.20(+0.60%)
Aug 09, 2006	34.05	34.05	33.33	33.38	171,514	-0.38(-1.11%)
Aug 08, 2006	34.07	34.21	33.71	33.76	141,154	-0.19(-0.55%)
Aug 07, 2006	34.06	34.09	33.87	33.94	482,169	-0.16(-0.47%)
Aug 04, 2006	34.42	34.42	33.95	34.10	108,779	-0.01(-0.02%)
Aug 03, 2006	33.71	34.13	33.69	34.11	179,140	+0.44(+1.32%)
Aug 02, 2006	33.67	33.80	33.51	33.66	321,302	+0.15(+0.46%)
Aug 01, 2006	33.48	33.64	33.35	33.51	174,824	-0.28(-0.82%)
Jul 31, 2006	33.81	33.87	33.58	33.79	251,660	-0.31(-0.92%)
Jul 28, 2006	33.62	34.14	33.62	34.10	241,012	+0.68(+2.04%)
Jul 27, 2006	33.81	33.94	33.41	33.42	809,226	-0.34(-1.01%)
Jul 26, 2006	33.57	33.90	33.42	33.76	92,088	+0.01(+0.02%)
Jul 25, 2006	33.57	33.76	33.52	33.76	127,197	+0.17(+0.50%)
Jul 24, 2006	33.35	33.60	33.35	33.59	125,326	+0.38(+1.15%)
Jul 21, 2006	33.05	33.23	33.01	33.21	454,542	-0.29(-0.87%)
Jul 20, 2006	33.87	33.87	33.50	33.50	210,076	-0.24(-0.70%)
Jul 19, 2006	32.91	33.75	32.89	33.73	1,347,368	+0.83(+2.53%)
Jul 18, 2006	32.89	32.90	32.57	32.90	833,544	+0.24(+0.72%)
Jul 17, 2006	32.61	32.67	32.46	32.66	99,138	+0.14(+0.43%)
Jul 14, 2006	32.55	32.59	32.32	32.53	85,181	-0.01(-0.04%)
Jul 13, 2006	32.74	32.78	32.49	32.54	1,427,514	-0.38(-1.14%)
Jul 12, 2006	33.28	33.28	32.91	32.91	328,928	-0.43(-1.29%)
Jul 11, 2006	33.16	33.35	32.94	33.35	247,775	+0.08(+0.25%)
Jul 10, 2006	33.31	33.31	33.22	33.26	63,598	+0.10(+0.29%)
Jul 07, 2006	33.46	33.53	33.12	33.16	354,396	-0.23(-0.69%)
Jul 06, 2006	33.43	33.53	33.39	33.39	95,541	+0.07(+0.21%)
Jul 05, 2006	33.53	33.53	33.28	33.32	204,033	-0.40(-1.20%)
Jul 03, 2006	33.51	33.73	33.51	33.73	81,296	+0.24(+0.71%)
Jun 30, 2006	33.68	33.71	33.42	33.49	401,447	-0.11(-0.33%)
Jun 29, 2006	33.19	33.60	33.19	33.60	88,059	+0.68(+2.07%)
Jun 28, 2006	32.93	33.03	32.69	32.92	1,063,333	-0.06(-0.17%)
Jun 27, 2006	33.36	33.36	32.96	32.98	622,316	-0.22(-0.65%)
Jun 26, 2006	33.01	33.24	33.01	33.19	207,486	+0.35(+1.08%)
Jun 23, 2006	32.96	32.98	32.67	32.84	1,010,094	-0.43(-1.29%)

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.