Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	35.03	35.09	34.69	35.02	1,983,829	+0.03(+0.08%)
Aug 30, 2006	35.28	35.38	34.91	34.99	1,402,580	-0.17(-0.49%)
Aug 29, 2006	34.86	35.18	34.73	35.17	3,367,511	+0.38(+1.10%)
Aug 28, 2006	34.50	34.82	34.41	34.78	1,851,537	+0.29(+0.84%)
Aug 25, 2006	34.33	34.58	34.26	34.49	1,184,913	+0.25(+0.72%)
Aug 24, 2006	34.36	34.40	34.06	34.25	750,350	-0.04(-0.11%)
Aug 23, 2006	34.29	34.36	34.11	34.28	1,158,763	+0.06(+0.19%)
Aug 22, 2006	34.31	34.37	34.16	34.22	1,521,357	-0.07(-0.21%)
Aug 21, 2006	33.86	34.34	33.86	34.29	1,082,508	+0.31(+0.91%)
Aug 18, 2006	33.78	34.04	33.70	33.98	828,472	+0.37(+1.11%)
Aug 17, 2006	33.51	33.67	33.45	33.61	1,246,554	+0.10(+0.30%)
Aug 16, 2006	33.62	33.67	33.38	33.51	1,256,224	-0.11(-0.32%)
Aug 15, 2006	33.36	33.74	33.36	33.62	1,424,006	+0.52(+1.57%)
Aug 14, 2006	33.58	33.63	33.10	33.10	1,200,626	-0.25(-0.76%)
Aug 11, 2006	33.49	33.55	33.22	33.36	587,512	-0.20(-0.60%)
Aug 10, 2006	33.49	33.62	33.26	33.56	987,684	+0.00(+0.00%)
Aug 09, 2006	33.57	33.89	33.55	33.56	1,693,974	+0.03(+0.08%)
Aug 08, 2006	33.89	33.99	33.49	33.53	1,251,279	-0.15(-0.46%)
Aug 07, 2006	33.48	33.76	33.26	33.68	1,225,128	+0.20(+0.60%)
Aug 04, 2006	33.77	34.03	33.23	33.48	829,461	+0.04(+0.11%)
Aug 03, 2006	33.78	33.79	33.33	33.45	2,041,185	-0.34(-1.00%)
Aug 02, 2006	34.40	34.50	33.49	33.78	2,301,044	-0.39(-1.15%)
Aug 01, 2006	34.02	34.30	33.42	34.17	2,327,964	+0.45(+1.32%)
Jul 31, 2006	33.01	34.07	33.01	33.73	4,000,842	+0.76(+2.29%)
Jul 28, 2006	33.08	33.30	32.79	32.97	1,610,467	+0.02(+0.06%)
Jul 27, 2006	33.40	33.43	32.76	32.95	2,092,937	-0.09(-0.28%)
Jul 26, 2006	32.64	33.12	32.51	33.05	1,382,143	+0.44(+1.34%)
Jul 25, 2006	32.35	32.67	32.20	32.61	862,314	+0.25(+0.79%)
Jul 24, 2006	31.90	32.51	31.90	32.35	826,385	+0.46(+1.46%)
Jul 21, 2006	32.08	32.15	31.72	31.89	1,718,806	-0.01(-0.03%)
Jul 20, 2006	32.10	32.29	31.87	31.90	870,665	-0.23(-0.71%)
Jul 19, 2006	31.94	32.17	31.76	32.13	1,129,645	+0.40(+1.26%)
Jul 18, 2006	31.65	32.02	31.28	31.73	1,325,446	+0.01(+0.03%)
Jul 17, 2006	32.23	32.23	31.61	31.72	1,404,008	-0.56(-1.72%)
Jul 14, 2006	32.23	32.45	31.87	32.27	1,055,039	+0.05(+0.14%)
Jul 13, 2006	32.93	33.06	32.17	32.23	1,271,277	-0.69(-2.10%)
Jul 12, 2006	32.91	33.03	32.67	32.92	2,213,692	+0.05(+0.14%)
Jul 11, 2006	32.58	32.95	32.35	32.87	1,393,460	+0.29(+0.89%)
Jul 10, 2006	32.43	32.67	32.40	32.58	839,130	+0.16(+0.51%)
Jul 07, 2006	32.40	32.87	32.40	32.42	1,959,546	-0.35(-1.08%)
Jul 06, 2006	32.31	33.67	32.16	32.77	2,766,154	+0.46(+1.44%)
Jul 05, 2006	32.54	32.54	32.04	32.31	1,183,595	-0.34(-1.03%)
Jul 03, 2006	32.67	32.91	32.52	32.65	700,136	+0.38(+1.18%)
Jun 30, 2006	32.31	32.38	32.17	32.26	1,561,901	+0.14(+0.42%)
Jun 29, 2006	31.46	32.16	31.34	32.13	1,812,970	+0.96(+3.07%)
Jun 28, 2006	31.09	31.30	31.03	31.17	1,714,301	+0.09(+0.29%)
Jun 27, 2006	31.40	31.49	31.07	31.08	1,119,537	-0.28(-0.90%)
Jun 26, 2006	31.30	31.53	31.06	31.36	826,494	+0.12(+0.38%)
Jun 23, 2006	31.15	31.42	31.15	31.24	2,051,623	+0.00(+0.00%)
Jun 22, 2006	31.12	31.31	30.96	31.24	2,612,436	+0.15(+0.47%)
Jun 21, 2006	30.94	31.33	30.94	31.10	2,546,729	+0.18(+0.59%)
Jun 20, 2006	31.00	31.17	30.85	30.92	2,486,736	+0.09(+0.30%)
Jun 19, 2006	31.03	31.09	30.49	30.83	2,263,576	-0.15(-0.47%)
Jun 16, 2006	30.93	31.10	30.64	30.97	2,329,063	-0.30(-0.96%)
Jun 15, 2006	30.51	31.42	30.22	31.27	2,071,731	+0.99(+3.28%)
Jun 14, 2006	30.08	30.44	29.89	30.28	2,971,184	+0.03(+0.09%)
Jun 13, 2006	30.85	31.00	30.17	30.25	3,325,867	-0.58(-1.89%)
Jun 12, 2006	31.30	31.34	30.72	30.83	2,669,901	-0.46(-1.45%)
Jun 09, 2006	31.37	31.59	31.10	31.29	1,765,723	-0.08(-0.26%)
Jun 08, 2006	31.13	31.39	30.52	31.37	2,982,282	+0.33(+1.06%)
Jun 07, 2006	32.05	32.05	30.99	31.04	2,068,654	-0.16(-0.52%)
Jun 06, 2006	31.28	31.94	30.86	31.21	2,082,279	-0.07(-0.23%)
Jun 05, 2006	31.83	31.87	31.21	31.28	1,998,992	-0.55(-1.72%)
Jun 02, 2006	31.22	31.85	31.14	31.83	2,461,904	+0.60(+1.92%)

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.