Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	30.17	30.68	30.17	30.40	153,352	+0.23(+0.77%)
Aug 30, 2006	30.45	30.45	29.98	30.17	251,184	+0.96(+3.28%)
Aug 29, 2006	28.69	29.38	28.67	29.21	143,257	+0.61(+2.15%)
Aug 28, 2006	28.48	28.87	28.27	28.60	113,618	+0.03(+0.10%)
Aug 25, 2006	28.54	28.89	28.40	28.57	53,802	-0.02(-0.07%)
Aug 24, 2006	29.26	29.43	27.56	28.59	212,201	-0.67(-2.29%)
Aug 23, 2006	29.94	29.98	29.08	29.26	89,992	-0.59(-1.97%)
Aug 22, 2006	29.75	29.86	29.50	29.84	196,093	-0.09(-0.31%)
Aug 21, 2006	30.08	30.08	29.57	29.94	94,395	-0.28(-0.92%)
Aug 18, 2006	30.46	30.46	29.88	30.22	80,220	+0.05(+0.15%)
Aug 17, 2006	29.94	30.52	29.94	30.17	126,182	-0.13(-0.43%)
Aug 16, 2006	29.89	30.44	29.48	30.30	124,249	+0.73(+2.46%)
Aug 15, 2006	29.15	29.59	28.73	29.57	200,066	+0.83(+2.88%)
Aug 14, 2006	29.57	29.59	28.64	28.75	284,904	-0.35(-1.22%)
Aug 11, 2006	30.20	30.20	28.95	29.10	331,941	-1.10(-3.64%)
Aug 10, 2006	30.37	30.50	30.12	30.20	318,302	-0.40(-1.31%)
Aug 09, 2006	30.92	31.19	30.38	30.60	327,538	-0.13(-0.42%)
Aug 08, 2006	31.61	31.61	30.28	30.73	264,715	-0.84(-2.65%)
Aug 07, 2006	31.87	31.88	31.10	31.57	130,585	-0.45(-1.40%)
Aug 04, 2006	32.32	32.50	31.51	32.01	211,342	+0.06(+0.17%)
Aug 03, 2006	30.87	32.16	30.81	31.96	214,027	+0.67(+2.14%)
Aug 02, 2006	31.42	31.85	31.06	31.29	190,616	-0.09(-0.30%)
Aug 01, 2006	32.08	32.09	30.85	31.38	288,126	-0.92(-2.85%)
Jul 31, 2006	31.15	32.59	31.03	32.30	428,377	+0.92(+2.94%)
Jul 28, 2006	33.27	33.28	31.15	31.38	520,517	-2.06(-6.15%)
Jul 27, 2006	34.06	34.22	33.38	33.44	278,353	-0.62(-1.83%)
Jul 26, 2006	33.15	34.66	32.97	34.06	299,509	+0.71(+2.12%)
Jul 25, 2006	32.28	33.57	32.27	33.36	202,214	+1.18(+3.68%)
Jul 24, 2006	31.49	32.22	31.47	32.17	105,993	+0.82(+2.61%)
Jul 21, 2006	31.68	31.68	30.75	31.35	188,790	-0.33(-1.03%)
Jul 20, 2006	32.64	32.87	31.65	31.68	116,839	-0.73(-2.24%)
Jul 19, 2006	31.19	32.91	31.10	32.41	177,515	+1.27(+4.07%)
Jul 18, 2006	30.84	31.19	30.54	31.14	156,681	+0.53(+1.73%)
Jul 17, 2006	30.64	31.06	30.48	30.61	128,115	-0.25(-0.81%)
Jul 14, 2006	31.19	31.30	30.63	30.86	138,210	-0.61(-1.95%)
Jul 13, 2006	31.46	31.71	31.29	31.47	193,623	-0.12(-0.38%)
Jul 12, 2006	32.41	32.41	31.12	31.60	140,250	-0.82(-2.53%)
Jul 11, 2006	31.89	32.45	31.43	32.41	143,472	+0.38(+1.19%)
Jul 10, 2006	31.67	32.15	31.51	32.03	86,019	+0.36(+1.15%)
Jul 07, 2006	31.89	32.27	31.63	31.67	164,198	-0.31(-0.96%)
Jul 06, 2006	31.91	32.42	31.60	31.98	112,329	+0.07(+0.20%)
Jul 05, 2006	31.56	32.50	30.97	31.91	204,362	+0.36(+1.15%)
Jul 03, 2006	31.87	31.87	31.43	31.55	99,442	-0.32(-0.99%)
Jun 30, 2006	32.06	32.14	31.65	31.87	200,496	-0.06(-0.17%)
Jun 29, 2006	31.92	31.92	31.92	31.92	0	+0.74(+2.39%)
Jun 28, 2006	30.96	31.37	30.49	31.18	150,775	+0.45(+1.45%)
Jun 27, 2006	31.40	31.63	30.64	30.73	154,641	-0.98(-3.08%)
Jun 23, 2006	31.85	31.99	31.48	31.71	128,545	-0.28(-0.87%)
Jun 22, 2006	31.94	32.36	31.52	31.99	224,444	+0.04(+0.12%)
Jun 21, 2006	31.55	32.13	31.41	31.95	183,206	+0.63(+2.02%)
Jun 20, 2006	31.80	31.97	31.32	31.32	158,721	-0.62(-1.95%)
Jun 19, 2006	32.60	32.71	31.80	31.94	155,500	-0.66(-2.03%)
Jun 16, 2006	32.73	32.78	32.22	32.60	482,501	-0.13(-0.40%)
Jun 15, 2006	31.39	32.85	31.38	32.73	329,471	+1.34(+4.27%)
Jun 14, 2006	30.45	31.56	30.40	31.39	174,830	+0.71(+2.31%)
Jun 13, 2006	31.29	31.94	30.47	30.68	223,799	-0.71(-2.25%)
Jun 12, 2006	32.14	32.24	31.20	31.39	296,395	-0.85(-2.63%)
Jun 09, 2006	32.92	32.92	32.13	32.24	141,109	-0.19(-0.57%)
Jun 08, 2006	32.13	32.71	31.56	32.42	164,950	-0.16(-0.49%)
Jun 07, 2006	32.68	33.10	32.54	32.58	253,976	+0.01(+0.03%)
Jun 06, 2006	33.20	33.20	32.05	32.57	259,775	-0.63(-1.91%)
Jun 05, 2006	33.73	33.73	32.57	33.21	196,845	-0.75(-2.22%)
Jun 02, 2006	34.69	34.69	33.52	33.96	264,822	+0.38(+1.14%)

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.