Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.57	34.82	34.38	34.79	611,400	+0.22(+0.64%)
Aug 30, 2006	34.65	34.71	34.37	34.57	773,400	-0.12(-0.35%)
Aug 29, 2006	34.38	34.69	33.75	34.69	859,100	+0.31(+0.90%)
Aug 28, 2006	33.52	34.46	33.48	34.38	1,003,200	+0.93(+2.78%)
Aug 25, 2006	33.70	33.78	33.26	33.45	764,000	-0.42(-1.24%)
Aug 24, 2006	33.92	34.10	33.62	33.87	644,700	+0.00(+0.00%)
Aug 23, 2006	33.89	34.11	33.57	33.87	1,358,700	-0.14(-0.41%)
Aug 22, 2006	34.13	34.36	33.80	34.01	781,400	-0.27(-0.79%)
Aug 21, 2006	34.78	34.82	34.07	34.28	580,100	-0.68(-1.95%)
Aug 18, 2006	34.97	35.00	34.78	34.96	647,100	+0.04(+0.11%)
Aug 17, 2006	35.00	35.10	34.58	34.92	763,200	-0.17(-0.48%)
Aug 16, 2006	33.96	35.22	33.91	35.09	1,209,100	+1.18(+3.48%)
Aug 15, 2006	33.39	34.02	33.30	33.91	813,900	+0.76(+2.29%)
Aug 14, 2006	32.90	33.58	32.75	33.15	904,700	+0.50(+1.53%)
Aug 11, 2006	32.73	32.90	32.46	32.65	821,500	-0.29(-0.88%)
Aug 10, 2006	32.78	33.01	32.63	32.94	815,300	+0.12(+0.37%)
Aug 09, 2006	33.01	33.17	32.82	32.82	1,002,200	+0.06(+0.18%)
Aug 08, 2006	32.57	32.96	32.53	32.76	1,163,800	+0.22(+0.68%)
Aug 07, 2006	32.67	32.72	32.39	32.54	973,900	-0.27(-0.82%)
Aug 04, 2006	33.25	33.28	32.63	32.81	952,700	-0.02(-0.06%)
Aug 03, 2006	32.24	32.98	32.22	32.83	1,086,300	+0.07(+0.21%)
Aug 02, 2006	31.99	32.81	31.86	32.76	1,426,100	+0.87(+2.73%)

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.