Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	32.72	32.97	32.22	32.76	7,807,521	-0.13(-0.39%)
Aug 30, 2006	32.81	33.32	32.51	32.89	6,678,908	-0.09(-0.29%)
Aug 29, 2006	32.46	33.00	32.44	32.98	6,150,942	+0.68(+2.10%)
Aug 28, 2006	31.95	32.52	31.87	32.30	6,304,870	+0.56(+1.75%)
Aug 25, 2006	31.61	31.88	31.38	31.75	5,382,628	-0.06(-0.19%)
Aug 24, 2006	32.15	32.23	31.60	31.81	9,905,501	-0.46(-1.43%)
Aug 23, 2006	33.05	33.14	32.19	32.27	6,312,109	-0.78(-2.36%)
Aug 22, 2006	33.14	33.37	32.79	33.05	4,526,566	-0.05(-0.16%)
Aug 21, 2006	33.60	33.64	33.06	33.10	4,118,551	-0.61(-1.81%)
Aug 18, 2006	33.96	34.04	33.52	33.71	4,497,612	-0.02(-0.06%)
Aug 17, 2006	33.41	34.12	33.26	33.73	9,894,126	+0.32(+0.95%)
Aug 16, 2006	33.16	33.43	32.49	33.41	6,273,996	+0.46(+1.40%)
Aug 15, 2006	33.17	33.17	32.43	32.95	7,141,728	+0.35(+1.06%)
Aug 14, 2006	32.76	33.04	32.57	32.61	5,906,163	-0.16(-0.48%)
Aug 11, 2006	32.46	32.80	32.12	32.76	10,188,984	+0.46(+1.43%)
Aug 10, 2006	30.94	32.31	30.80	32.30	13,679,560	+1.65(+5.39%)
Aug 09, 2006	31.39	31.55	30.58	30.65	7,509,266	-0.45(-1.44%)
Aug 08, 2006	31.71	31.76	30.94	31.10	4,901,490	-0.54(-1.71%)
Aug 07, 2006	31.78	31.88	31.40	31.64	4,203,197	-0.32(-1.02%)
Aug 04, 2006	31.58	32.11	31.58	31.96	7,303,782	+0.56(+1.79%)
Aug 03, 2006	30.67	31.69	30.54	31.40	8,141,821	+0.41(+1.33%)
Aug 02, 2006	31.11	31.14	30.76	30.99	4,553,895	+0.09(+0.28%)
Aug 01, 2006	30.87	30.95	30.69	30.90	5,091,020	-0.18(-0.59%)
Jul 31, 2006	31.58	31.63	30.88	31.08	7,577,958	-0.37(-1.16%)
Jul 28, 2006	31.29	31.71	31.23	31.45	5,619,430	+0.25(+0.80%)
Jul 27, 2006	31.24	31.55	31.07	31.20	6,601,944	+0.15(+0.48%)
Jul 26, 2006	31.37	31.37	30.98	31.05	5,411,286	-0.45(-1.42%)
Jul 25, 2006	31.26	31.62	31.08	31.50	5,896,265	+0.24(+0.76%)
Jul 24, 2006	31.19	31.61	31.16	31.26	7,167,284	+0.07(+0.22%)
Jul 21, 2006	31.44	31.44	31.00	31.19	6,767,543	-0.25(-0.80%)
Jul 20, 2006	31.14	31.71	30.80	31.44	8,081,550	+0.49(+1.60%)
Jul 19, 2006	30.82	31.38	30.77	30.95	11,985,606	+0.13(+0.42%)
Jul 18, 2006	31.07	31.21	30.26	30.82	27,952,972	-1.37(-4.25%)
Jul 17, 2006	32.45	33.07	32.09	32.19	10,372,901	-0.13(-0.40%)
Jul 14, 2006	32.65	32.86	32.02	32.32	7,029,458	-0.51(-1.57%)
Jul 13, 2006	32.91	33.24	32.53	32.83	6,576,683	-0.36(-1.08%)
Jul 12, 2006	33.94	34.11	33.16	33.19	6,606,080	-0.75(-2.21%)
Jul 11, 2006	33.61	34.11	33.37	33.94	6,295,564	+0.36(+1.07%)
Jul 10, 2006	33.45	33.67	33.36	33.58	4,221,515	+0.26(+0.79%)
Jul 07, 2006	33.18	33.61	33.12	33.32	5,204,620	+0.03(+0.10%)
Jul 06, 2006	33.29	33.44	32.91	33.28	6,690,578	+0.61(+1.86%)
Jul 05, 2006	32.83	32.89	32.47	32.68	4,983,625	-0.24(-0.74%)
Jul 03, 2006	33.01	33.10	32.74	32.92	2,622,548	-0.16(-0.49%)
Jun 30, 2006	33.36	33.62	33.04	33.08	5,082,895	-0.30(-0.91%)
Jun 29, 2006	32.87	33.47	32.82	33.39	4,084,723	+0.58(+1.77%)
Jun 28, 2006	32.90	32.94	32.63	32.80	4,387,705	-0.03(-0.08%)
Jun 27, 2006	33.41	33.57	32.78	32.83	5,385,730	-0.68(-2.04%)
Jun 26, 2006	33.33	33.80	33.28	33.52	3,023,028	+0.18(+0.53%)
Jun 23, 2006	33.22	33.70	33.22	33.34	4,402,330	-0.10(-0.30%)
Jun 22, 2006	33.42	33.62	33.31	33.44	4,347,376	-0.15(-0.44%)
Jun 21, 2006	33.17	33.77	33.16	33.59	6,974,356	+0.39(+1.18%)
Jun 20, 2006	33.58	33.66	33.11	33.20	9,004,974	-0.04(-0.12%)
Jun 19, 2006	33.64	33.75	33.03	33.24	5,413,650	-0.08(-0.24%)
Jun 16, 2006	33.21	33.74	33.18	33.32	7,997,642	-0.20(-0.59%)
Jun 15, 2006	32.84	33.63	32.80	33.52	7,529,209	+0.84(+2.57%)
Jun 14, 2006	32.50	32.84	32.36	32.68	5,806,596	+0.14(+0.44%)
Jun 13, 2006	32.68	33.14	32.51	32.53	8,867,738	-0.10(-0.31%)
Jun 12, 2006	33.03	33.16	32.57	32.64	6,878,040	-0.14(-0.41%)
Jun 09, 2006	33.51	33.51	32.76	32.77	5,447,183	-0.63(-1.89%)
Jun 08, 2006	33.10	33.64	32.68	33.40	9,674,756	+0.30(+0.90%)
Jun 07, 2006	32.66	33.50	32.61	33.10	10,782,688	+0.88(+2.73%)
Jun 06, 2006	32.83	32.96	31.99	32.22	11,621,170	-0.58(-1.75%)
Jun 05, 2006	33.17	33.31	32.67	32.80	5,007,999	-0.50(-1.50%)
Jun 02, 2006	33.31	33.43	32.95	33.30	7,259,907	-0.05(-0.16%)

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.