Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.44	34.71	34.44	34.63	15,268	+0.25(+0.71%)
Aug 30, 2006	34.19	34.45	34.09	34.38	17,095	+0.32(+0.94%)
Aug 29, 2006	34.27	34.27	33.67	34.06	56,896	-0.21(-0.60%)
Aug 28, 2006	34.18	34.41	34.04	34.27	160,902	-0.02(-0.07%)
Aug 25, 2006	34.31	34.44	34.18	34.29	15,398	-0.15(-0.44%)
Aug 24, 2006	34.87	34.87	34.37	34.45	51,676	-0.38(-1.08%)
Aug 23, 2006	35.17	35.17	34.81	34.82	16,442	-0.31(-0.87%)
Aug 22, 2006	35.33	35.46	35.02	35.13	20,096	-0.02(-0.04%)
Aug 21, 2006	35.30	35.30	35.04	35.14	20,357	-0.41(-1.16%)
Aug 18, 2006	35.69	35.69	35.27	35.56	73,991	-0.11(-0.32%)
Aug 17, 2006	35.16	35.86	35.16	35.67	143,415	+0.43(+1.22%)
Aug 16, 2006	35.02	35.35	35.00	35.24	39,540	+0.45(+1.30%)
Aug 15, 2006	34.43	34.84	34.42	34.79	90,956	+0.87(+2.58%)
Aug 14, 2006	34.31	34.39	33.81	33.92	62,507	-0.11(-0.32%)
Aug 11, 2006	34.34	34.36	33.91	34.02	4,306	-0.30(-0.87%)
Aug 10, 2006	33.91	34.35	33.91	34.32	3,392	+0.28(+0.83%)
Aug 09, 2006	34.91	34.91	34.04	34.04	33,668	-0.49(-1.42%)
Aug 08, 2006	34.91	35.18	34.45	34.53	19,313	-0.33(-0.95%)
Aug 07, 2006	34.99	35.01	34.76	34.86	31,841	-0.26(-0.74%)
Aug 04, 2006	35.31	35.64	34.96	35.12	75,688	+0.40(+1.15%)
Aug 03, 2006	34.20	34.88	34.18	34.72	10,178	+0.24(+0.69%)
Aug 02, 2006	34.44	34.54	34.29	34.48	13,049	+0.25(+0.72%)
Aug 01, 2006	34.48	34.48	34.15	34.24	3,262	-0.57(-1.65%)
Jul 31, 2006	34.56	34.86	34.48	34.81	19,704	-0.07(-0.20%)
Jul 28, 2006	34.58	34.88	34.36	34.88	30,144	+0.87(+2.55%)
Jul 27, 2006	34.12	34.32	33.91	34.02	46,717	+0.19(+0.57%)
Jul 26, 2006	33.97	33.98	33.72	33.82	8,612	-0.21(-0.61%)
Jul 25, 2006	33.83	34.13	33.66	34.03	56,505	+0.04(+0.11%)
Jul 24, 2006	33.52	34.05	33.52	33.99	42,280	+0.92(+2.78%)
Jul 21, 2006	33.56	33.56	32.78	33.07	155,682	-0.51(-1.51%)
Jul 20, 2006	34.16	34.16	33.58	33.58	157,117	-0.34(-0.99%)
Jul 19, 2006	32.68	33.99	32.68	33.92	133,498	+1.42(+4.36%)
Jul 18, 2006	32.57	32.77	32.12	32.50	83,517	-0.01(-0.02%)
Jul 17, 2006	32.36	32.64	32.18	32.51	18,008	+0.05(+0.14%)
Jul 14, 2006	32.77	32.78	32.15	32.46	205,793	-0.30(-0.91%)
Jul 13, 2006	33.08	33.41	32.76	32.76	104,788	-0.84(-2.49%)
Jul 12, 2006	34.35	34.35	33.59	33.59	69,424	-0.67(-1.97%)
Jul 11, 2006	34.01	34.28	33.64	34.27	50,893	+0.07(+0.20%)
Jul 10, 2006	34.48	34.52	34.05	34.20	134,672	-0.08(-0.25%)
Jul 07, 2006	35.02	35.02	34.27	34.28	382,485	-0.88(-2.51%)
Jul 06, 2006	35.29	35.47	35.06	35.17	423,461	+0.05(+0.15%)
Jul 05, 2006	35.25	35.25	34.79	35.11	132,193	-0.49(-1.38%)
Jul 03, 2006	35.06	35.63	35.06	35.60	65,248	+0.74(+2.11%)
Jun 30, 2006	34.89	34.93	34.48	34.87	40,845	+0.16(+0.46%)
Jun 29, 2006	33.58	34.74	33.56	34.71	275,478	+1.48(+4.45%)
Jun 28, 2006	33.45	33.45	32.80	33.23	47,631	-0.02(-0.07%)
Jun 27, 2006	34.02	34.02	33.23	33.25	110,269	-0.86(-2.52%)
Jun 26, 2006	33.76	34.11	33.76	34.11	15,398	+0.31(+0.93%)
Jun 23, 2006	33.46	33.84	33.46	33.79	7,177	+0.18(+0.52%)
Jun 22, 2006	33.59	33.69	33.36	33.62	16,181	-0.17(-0.50%)
Jun 21, 2006	33.20	33.88	33.18	33.79	79,863	+1.07(+3.28%)
Jun 20, 2006	32.70	33.08	32.58	32.71	111,835	+0.06(+0.19%)
Jun 19, 2006	33.00	33.00	32.48	32.65	97,481	-0.26(-0.79%)
Jun 16, 2006	32.95	32.97	32.61	32.91	98,916	-0.12(-0.37%)
Jun 15, 2006	32.17	33.14	32.16	33.04	37,713	+1.59(+5.07%)
Jun 14, 2006	31.43	31.68	31.25	31.44	235,937	+0.02(+0.07%)
Jun 13, 2006	32.81	33.09	31.23	31.42	226,672	-1.56(-4.72%)
Jun 12, 2006	34.41	34.41	32.97	32.97	303,535	-1.44(-4.19%)
Jun 09, 2006	34.59	34.77	34.22	34.41	47,761	+0.20(+0.58%)
Jun 08, 2006	34.21	34.22	33.04	34.22	378,570	-0.19(-0.56%)
Jun 07, 2006	34.65	34.98	34.36	34.41	754,792	+0.14(+0.40%)
Jun 06, 2006	34.48	34.58	34.03	34.27	932,137	-0.40(-1.15%)
Jun 05, 2006	35.58	35.76	34.64	34.67	198,746	-1.07(-3.00%)
Jun 02, 2006	36.25	36.35	35.59	35.74	1,707,809	+0.15(+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.