Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	35.34	35.62	35.34	35.53	14,879	+0.25(+0.71%)
Aug 30, 2006	35.09	35.35	34.98	35.28	16,659	+0.33(+0.95%)
Aug 29, 2006	35.16	35.16	34.55	34.95	55,447	-0.21(-0.60%)
Aug 28, 2006	35.07	35.31	34.93	35.16	156,805	-0.02(-0.07%)
Aug 25, 2006	35.20	35.34	35.08	35.19	15,006	-0.16(-0.45%)
Aug 24, 2006	35.79	35.79	35.27	35.35	50,360	-0.39(-1.08%)
Aug 23, 2006	36.09	36.09	35.71	35.73	16,023	-0.31(-0.87%)
Aug 22, 2006	36.26	36.39	35.94	36.05	19,584	-0.02(-0.04%)
Aug 21, 2006	36.23	36.23	35.95	36.06	19,839	-0.42(-1.16%)
Aug 18, 2006	36.62	36.62	36.19	36.49	72,107	-0.12(-0.32%)
Aug 17, 2006	36.08	36.79	36.08	36.60	139,764	+0.44(+1.22%)
Aug 16, 2006	35.94	36.27	35.91	36.16	38,533	+0.46(+1.30%)
Aug 15, 2006	35.33	35.75	35.32	35.70	88,640	+0.90(+2.58%)
Aug 14, 2006	35.20	35.29	34.69	34.80	60,916	-0.11(-0.32%)
Aug 11, 2006	35.24	35.26	34.79	34.91	4,196	-0.31(-0.87%)
Aug 10, 2006	34.79	35.24	34.79	35.22	3,306	+0.29(+0.83%)
Aug 09, 2006	35.82	35.82	34.93	34.93	32,810	-0.50(-1.42%)
Aug 08, 2006	35.82	36.10	35.35	35.43	18,821	-0.34(-0.95%)
Aug 07, 2006	35.90	35.93	35.67	35.77	31,030	-0.27(-0.74%)
Aug 04, 2006	36.23	36.57	35.87	36.04	73,760	+0.41(+1.15%)
Aug 03, 2006	35.09	35.79	35.08	35.63	9,919	+0.24(+0.69%)
Aug 02, 2006	35.34	35.45	35.19	35.38	12,717	+0.25(+0.72%)
Aug 01, 2006	35.38	35.38	35.04	35.13	3,179	-0.59(-1.65%)
Jul 31, 2006	35.46	35.77	35.38	35.72	19,203	-0.07(-0.20%)
Jul 28, 2006	35.49	35.79	35.26	35.79	29,377	+0.89(+2.55%)
Jul 27, 2006	35.02	35.21	34.79	34.90	45,528	+0.20(+0.57%)
Jul 26, 2006	34.86	34.87	34.60	34.71	8,393	-0.21(-0.61%)
Jul 25, 2006	34.72	35.02	34.54	34.92	55,066	+0.04(+0.11%)
Jul 24, 2006	34.39	34.94	34.39	34.88	41,204	+0.94(+2.78%)
Jul 21, 2006	34.43	34.43	33.64	33.94	151,718	-0.52(-1.51%)
Jul 20, 2006	35.05	35.05	34.46	34.46	153,117	-0.35(-0.99%)
Jul 19, 2006	33.54	34.87	33.54	34.80	130,099	+1.45(+4.36%)
Jul 18, 2006	33.42	33.63	32.95	33.35	81,391	-0.01(-0.02%)
Jul 17, 2006	33.21	33.49	33.03	33.36	17,550	+0.05(+0.14%)
Jul 14, 2006	33.62	33.64	32.99	33.31	200,553	-0.31(-0.91%)
Jul 13, 2006	33.95	34.28	33.62	33.62	102,120	-0.86(-2.49%)
Jul 12, 2006	35.25	35.25	34.47	34.47	67,656	-0.69(-1.97%)
Jul 11, 2006	34.90	35.18	34.52	35.16	49,597	+0.07(+0.20%)
Jul 10, 2006	35.38	35.42	34.94	35.09	131,243	-0.09(-0.25%)
Jul 07, 2006	35.94	35.94	35.16	35.18	372,747	-0.90(-2.51%)
Jul 06, 2006	36.21	36.40	35.97	36.08	412,679	+0.05(+0.15%)
Jul 05, 2006	36.17	36.17	35.70	36.03	128,827	-0.50(-1.38%)
Jul 03, 2006	35.97	36.56	35.97	36.53	63,587	+0.75(+2.11%)
Jun 30, 2006	35.80	35.84	35.38	35.78	39,805	+0.17(+0.46%)
Jun 29, 2006	34.46	35.64	34.44	35.61	268,464	+1.52(+4.45%)
Jun 28, 2006	34.32	34.32	33.65	34.09	46,418	-0.02(-0.07%)
Jun 27, 2006	34.91	34.91	34.09	34.12	107,462	-0.88(-2.52%)
Jun 26, 2006	34.65	35.00	34.65	35.00	15,006	+0.32(+0.93%)
Jun 23, 2006	34.34	34.72	34.34	34.68	6,994	+0.18(+0.52%)
Jun 22, 2006	34.47	34.57	34.24	34.50	15,769	-0.17(-0.50%)
Jun 21, 2006	34.06	34.76	34.05	34.67	77,830	+1.10(+3.28%)
Jun 20, 2006	33.55	33.95	33.43	33.57	108,988	+0.06(+0.19%)
Jun 19, 2006	33.86	33.86	33.32	33.51	94,998	-0.27(-0.79%)
Jun 16, 2006	33.81	33.84	33.46	33.77	96,397	-0.13(-0.37%)
Jun 15, 2006	33.01	34.01	33.00	33.90	36,753	+1.64(+5.07%)
Jun 14, 2006	32.26	32.51	32.07	32.26	229,930	+0.02(+0.07%)
Jun 13, 2006	33.66	33.95	32.04	32.24	220,901	-1.60(-4.72%)
Jun 12, 2006	35.31	35.31	33.84	33.84	295,806	-1.48(-4.19%)
Jun 09, 2006	35.49	35.68	35.11	35.31	46,545	+0.20(+0.58%)
Jun 08, 2006	35.10	35.11	33.91	35.11	368,931	-0.20(-0.56%)
Jun 07, 2006	35.56	35.90	35.26	35.31	735,574	+0.14(+0.40%)
Jun 06, 2006	35.38	35.48	34.92	35.16	908,403	-0.41(-1.15%)
Jun 05, 2006	36.51	36.70	35.55	35.57	193,686	-1.10(-3.00%)
Jun 02, 2006	37.19	37.30	36.52	36.67	1,664,326	+0.16(+0.43%)

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.