Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.15	34.30	33.57	34.15	8,000	+0.05(+0.15%)
Aug 30, 2006	34.00	34.15	33.89	34.10	5,800	+0.30(+0.89%)
Aug 29, 2006	33.62	33.80	33.50	33.80	4,800	+0.24(+0.72%)
Aug 28, 2006	33.68	33.68	33.46	33.56	4,600	-0.12(-0.36%)
Aug 25, 2006	33.37	33.74	33.29	33.68	16,500	+0.51(+1.54%)
Aug 24, 2006	33.75	33.75	33.17	33.17	13,100	-0.39(-1.16%)
Aug 23, 2006	33.35	33.60	33.33	33.56	11,100	+0.11(+0.33%)
Aug 22, 2006	34.20	34.21	33.40	33.45	6,000	-0.82(-2.39%)
Aug 21, 2006	34.31	34.34	34.13	34.27	4,800	-0.05(-0.15%)
Aug 18, 2006	34.38	34.95	34.30	34.32	9,500	-0.07(-0.20%)
Aug 17, 2006	34.58	34.66	34.24	34.39	5,100	-0.44(-1.26%)
Aug 16, 2006	34.99	34.99	34.62	34.83	5,800	-0.16(-0.46%)
Aug 15, 2006	34.76	35.08	34.76	34.99	3,000	+0.45(+1.30%)
Aug 14, 2006	34.82	35.00	34.54	34.54	5,000	-0.26(-0.75%)
Aug 11, 2006	35.30	35.30	34.79	34.80	5,800	-0.69(-1.94%)
Aug 10, 2006	35.60	35.61	35.25	35.49	7,700	-0.21(-0.59%)
Aug 09, 2006	35.95	35.95	35.70	35.70	4,000	-0.15(-0.42%)
Aug 08, 2006	36.10	36.11	35.70	35.85	14,800	-0.35(-0.97%)
Aug 07, 2006	36.55	36.69	36.01	36.20	11,000	-0.70(-1.90%)
Aug 04, 2006	37.00	37.00	36.80	36.90	3,300	-0.10(-0.27%)
Aug 03, 2006	36.20	37.00	36.18	37.00	8,200	+0.72(+1.98%)
Aug 02, 2006	36.43	36.50	36.10	36.28	3,700	-0.08(-0.22%)
Aug 01, 2006	36.70	36.70	36.06	36.36	7,200	-0.49(-1.33%)
Jul 31, 2006	36.60	37.00	36.50	36.85	6,100	+0.40(+1.10%)
Jul 28, 2006	35.90	36.47	35.90	36.45	5,700	+0.33(+0.91%)
Jul 27, 2006	36.55	36.65	36.07	36.12	5,300	-0.34(-0.93%)
Jul 26, 2006	36.10	36.50	36.00	36.46	3,700	+0.20(+0.55%)
Jul 25, 2006	36.35	36.64	36.25	36.26	6,200	-0.01(-0.03%)
Jul 24, 2006	36.21	36.38	36.10	36.27	3,900	+0.17(+0.47%)
Jul 21, 2006	36.51	36.51	35.99	36.10	7,800	-0.41(-1.12%)
Jul 20, 2006	36.10	37.00	36.10	36.51	8,100	+0.50(+1.39%)
Jul 19, 2006	35.20	36.01	35.20	36.01	5,700	+0.77(+2.19%)
Jul 18, 2006	35.03	35.30	35.03	35.24	6,600	+0.21(+0.60%)
Jul 17, 2006	35.43	35.44	34.75	35.03	16,500	-0.41(-1.16%)
Jul 14, 2006	35.96	35.96	35.41	35.44	4,500	-0.56(-1.56%)
Jul 13, 2006	36.00	36.30	35.65	36.00	12,600	+0.03(+0.08%)
Jul 12, 2006	37.00	37.01	35.97	35.97	4,200	-1.05(-2.84%)
Jul 11, 2006	37.00	37.02	36.62	37.02	6,200	+0.00(+0.00%)
Jul 10, 2006	37.00	37.04	36.99	37.02	61,400	+0.02(+0.05%)
Jul 07, 2006	36.30	37.04	36.30	37.00	37,100	+0.07(+0.19%)
Jul 06, 2006	37.00	37.00	36.92	36.93	8,400	-0.05(-0.14%)
Jul 05, 2006	36.95	37.19	36.80	36.98	11,300	+0.03(+0.08%)
Jul 03, 2006	37.60	37.60	36.87	36.95	6,400	-0.85(-2.25%)
Jun 30, 2006	37.10	37.80	36.93	37.80	39,300	+0.80(+2.16%)
Jun 29, 2006	36.76	37.00	36.76	37.00	17,200	+0.33(+0.90%)
Jun 28, 2006	36.73	36.74	36.42	36.67	4,000	-0.06(-0.16%)
Jun 27, 2006	36.79	37.00	36.60	36.73	9,000	-0.11(-0.30%)
Jun 26, 2006	36.30	36.85	36.30	36.84	12,200	+0.89(+2.48%)
Jun 23, 2006	36.07	36.15	35.90	35.95	6,500	-0.12(-0.33%)
Jun 22, 2006	35.70	36.07	35.70	36.07	7,300	+0.27(+0.75%)
Jun 21, 2006	35.62	35.88	35.61	35.80	15,600	+0.31(+0.87%)
Jun 20, 2006	35.43	35.60	35.21	35.49	7,700	-0.04(-0.11%)
Jun 19, 2006	35.65	35.96	35.10	35.53	15,700	-0.35(-0.98%)
Jun 16, 2006	35.98	36.15	35.87	35.88	40,600	-0.10(-0.28%)
Jun 15, 2006	35.85	36.01	35.75	35.98	5,500	+0.17(+0.47%)
Jun 14, 2006	35.56	36.05	35.53	35.81	6,600	+0.19(+0.53%)
Jun 13, 2006	35.60	36.44	34.87	35.62	7,100	-0.09(-0.25%)
Jun 12, 2006	35.95	36.20	35.71	35.71	7,500	-0.09(-0.25%)
Jun 09, 2006	36.11	36.20	35.80	35.80	8,500	-0.56(-1.54%)
Jun 08, 2006	36.52	36.54	36.05	36.36	12,800	-0.27(-0.74%)
Jun 07, 2006	37.30	37.38	36.63	36.63	9,200	-0.58(-1.56%)
Jun 06, 2006	37.37	37.43	37.21	37.21	14,800	-0.14(-0.37%)
Jun 05, 2006	37.43	37.64	37.35	37.35	10,800	-0.31(-0.82%)
Jun 02, 2006	37.11	37.94	37.11	37.66	12,900	+0.96(+2.62%)

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.