Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.91	32.15	31.43	31.95	8,005,417	-0.13(-0.39%)
Aug 30, 2006	32.00	32.50	31.70	32.07	6,848,197	-0.09(-0.29%)
Aug 29, 2006	31.66	32.18	31.64	32.17	6,306,849	+0.66(+2.10%)
Aug 28, 2006	31.16	31.72	31.08	31.50	6,464,679	+0.54(+1.75%)
Aug 25, 2006	30.83	31.09	30.60	30.96	5,519,060	-0.06(-0.19%)
Aug 24, 2006	31.35	31.43	30.82	31.02	10,156,574	-0.45(-1.43%)
Aug 23, 2006	32.23	32.32	31.39	31.47	6,472,101	-0.76(-2.36%)
Aug 22, 2006	32.32	32.54	31.98	32.23	4,641,300	-0.05(-0.16%)
Aug 21, 2006	32.77	32.81	32.24	32.28	4,222,944	-0.59(-1.81%)
Aug 18, 2006	33.12	33.20	32.69	32.88	4,611,612	-0.02(-0.06%)
Aug 17, 2006	32.59	33.27	32.44	32.90	10,144,911	+0.31(+0.95%)
Aug 16, 2006	32.34	32.61	31.68	32.59	6,433,022	+0.45(+1.40%)
Aug 15, 2006	32.35	32.35	31.62	32.14	7,322,748	+0.34(+1.06%)
Aug 14, 2006	31.95	32.22	31.77	31.80	6,055,865	-0.15(-0.48%)
Aug 11, 2006	31.66	31.99	31.32	31.95	10,447,242	+0.45(+1.42%)
Aug 10, 2006	30.17	31.51	30.04	31.50	14,026,294	+1.61(+5.39%)
Aug 09, 2006	30.61	30.77	29.83	29.89	7,699,602	-0.44(-1.44%)
Aug 08, 2006	30.93	30.98	30.17	30.33	5,025,727	-0.53(-1.71%)
Aug 07, 2006	31.00	31.10	30.63	30.86	4,309,735	-0.32(-1.02%)
Aug 04, 2006	30.80	31.31	30.80	31.17	7,488,909	+0.55(+1.79%)
Aug 03, 2006	29.91	30.90	29.78	30.63	8,348,191	+0.40(+1.33%)
Aug 02, 2006	30.34	30.37	30.00	30.22	4,669,322	+0.09(+0.28%)
Aug 01, 2006	30.11	30.18	29.93	30.14	5,220,061	-0.18(-0.59%)
Jul 31, 2006	30.80	30.85	30.11	30.32	7,770,035	-0.36(-1.16%)
Jul 28, 2006	30.52	30.92	30.46	30.67	5,761,865	+0.24(+0.80%)
Jul 27, 2006	30.47	30.77	30.30	30.43	6,769,282	+0.15(+0.48%)
Jul 26, 2006	30.59	30.59	30.21	30.28	5,548,445	-0.44(-1.42%)
Jul 25, 2006	30.49	30.84	30.32	30.72	6,045,717	+0.23(+0.76%)
Jul 24, 2006	30.42	30.82	30.39	30.49	7,348,952	+0.07(+0.22%)
Jul 21, 2006	30.66	30.66	30.24	30.42	6,939,078	-0.24(-0.80%)
Jul 20, 2006	30.37	30.92	30.04	30.67	8,286,391	+0.48(+1.60%)
Jul 19, 2006	30.06	30.60	30.01	30.18	12,289,403	+0.13(+0.42%)
Jul 18, 2006	30.30	30.44	29.51	30.06	28,661,490	-1.33(-4.25%)
Jul 17, 2006	31.64	32.25	31.29	31.39	10,635,821	-0.13(-0.40%)
Jul 14, 2006	31.84	32.05	31.23	31.52	7,207,632	-0.50(-1.57%)
Jul 13, 2006	32.09	32.42	31.73	32.02	6,743,381	-0.35(-1.08%)
Jul 12, 2006	33.10	33.27	32.34	32.37	6,773,523	-0.73(-2.21%)
Jul 11, 2006	32.78	33.27	32.55	33.10	6,455,136	+0.35(+1.07%)
Jul 10, 2006	32.63	32.84	32.53	32.75	4,328,517	+0.26(+0.79%)
Jul 07, 2006	32.36	32.78	32.30	32.50	5,336,541	+0.03(+0.10%)
Jul 06, 2006	32.47	32.61	32.09	32.46	6,860,163	+0.59(+1.86%)
Jul 05, 2006	32.02	32.08	31.66	31.87	5,109,944	-0.24(-0.74%)
Jul 03, 2006	32.20	32.28	31.93	32.11	2,689,021	-0.16(-0.49%)
Jun 30, 2006	32.53	32.79	32.22	32.26	5,211,731	-0.30(-0.91%)
Jun 29, 2006	32.06	32.64	32.01	32.56	4,188,257	+0.57(+1.77%)
Jun 28, 2006	32.09	32.13	31.82	31.99	4,498,920	-0.03(-0.08%)
Jun 27, 2006	32.58	32.74	31.97	32.02	5,522,241	-0.67(-2.04%)
Jun 26, 2006	32.50	32.96	32.46	32.69	3,099,653	+0.17(+0.53%)
Jun 23, 2006	32.40	32.87	32.40	32.52	4,513,915	-0.10(-0.30%)
Jun 22, 2006	32.59	32.79	32.48	32.61	4,457,569	-0.15(-0.44%)
Jun 21, 2006	32.35	32.93	32.34	32.76	7,151,134	+0.38(+1.18%)
Jun 20, 2006	32.75	32.83	32.29	32.38	9,233,222	-0.04(-0.12%)
Jun 19, 2006	32.81	32.91	32.22	32.42	5,550,869	-0.08(-0.24%)
Jun 16, 2006	32.39	32.90	32.36	32.50	8,200,357	-0.19(-0.59%)
Jun 15, 2006	32.03	32.80	31.99	32.69	7,720,050	+0.82(+2.57%)
Jun 14, 2006	31.70	32.03	31.56	31.87	5,953,775	+0.14(+0.44%)
Jun 13, 2006	31.87	32.32	31.70	31.73	9,092,507	-0.10(-0.31%)
Jun 12, 2006	32.22	32.34	31.77	31.83	7,052,377	-0.13(-0.41%)
Jun 09, 2006	32.68	32.68	31.95	31.96	5,585,252	-0.61(-1.88%)
Jun 08, 2006	32.28	32.81	31.87	32.57	9,919,980	+0.29(+0.90%)
Jun 07, 2006	31.85	32.67	31.81	32.28	11,055,995	+0.86(+2.73%)
Jun 06, 2006	32.02	32.15	31.20	31.43	11,915,730	-0.56(-1.75%)
Jun 05, 2006	32.35	32.48	31.86	31.99	5,134,936	-0.49(-1.50%)
Jun 02, 2006	32.48	32.60	32.14	32.48	7,443,923	-0.05(-0.16%)

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.