Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.82	33.82	33.71	33.77	1,747	-0.05(-0.14%)
Aug 30, 2006	33.74	33.90	33.74	33.82	47,632	+0.12(+0.35%)
Aug 29, 2006	33.69	33.70	33.61	33.70	7,574	-0.19(-0.55%)
Aug 28, 2006	33.84	33.93	33.84	33.89	22,141	+0.21(+0.63%)
Aug 25, 2006	33.67	33.67	33.67	33.67	145	-0.34(-0.99%)
Aug 24, 2006	33.93	34.01	33.93	34.01	3,641	+0.10(+0.30%)
Aug 23, 2006	34.13	34.13	33.87	33.91	94,245	-0.22(-0.64%)
Aug 22, 2006	34.11	34.21	34.11	34.13	4,661	+0.04(+0.12%)
Aug 21, 2006	34.22	34.22	34.07	34.08	2,039	-0.16(-0.48%)
Aug 18, 2006	34.21	34.25	34.21	34.25	43,991	-0.04(-0.12%)
Aug 17, 2006	34.24	34.30	34.21	34.29	136,926	-0.01(-0.04%)
Aug 16, 2006	34.28	34.32	34.12	34.30	226,656	+0.10(+0.28%)
Aug 15, 2006	33.99	34.21	33.99	34.21	66,423	+0.56(+1.65%)
Aug 14, 2006	33.78	33.91	33.65	33.65	46,758	-0.10(-0.28%)
Aug 11, 2006	33.80	33.80	33.62	33.75	5,826	-0.15(-0.45%)
Aug 10, 2006	33.94	33.94	33.81	33.90	1,165	+0.12(+0.37%)
Aug 09, 2006	34.39	34.39	33.78	33.78	2,621	-0.47(-1.36%)
Aug 08, 2006	34.57	34.57	34.24	34.24	6,554	-0.14(-0.42%)
Aug 07, 2006	34.49	34.50	34.37	34.39	3,641	-0.04(-0.12%)
Aug 04, 2006	34.46	34.71	34.37	34.43	4,224	+0.13(+0.38%)
Aug 03, 2006	33.98	34.30	33.98	34.30	1,747	+0.34(+0.99%)
Aug 02, 2006	33.98	34.08	33.89	33.96	9,905	+0.14(+0.41%)
Aug 01, 2006	33.82	33.82	33.82	33.82	873	-0.18(-0.52%)
Jul 31, 2006	34.05	34.05	33.91	34.00	5,243	-0.23(-0.66%)
Jul 28, 2006	33.92	34.24	33.92	34.23	42,534	+0.65(+1.92%)
Jul 27, 2006	34.04	34.04	33.58	33.58	8,594	-0.34(-0.99%)
Jul 26, 2006	33.87	33.93	33.83	33.92	1,019	+0.01(+0.04%)
Jul 25, 2006	33.80	33.97	33.79	33.91	5,972	+0.04(+0.12%)
Jul 24, 2006	33.72	33.87	33.72	33.87	2,476	+0.28(+0.84%)
Jul 21, 2006	33.74	33.74	33.58	33.58	1,456	-0.17(-0.51%)
Jul 20, 2006	33.91	33.94	33.76	33.76	1,602	-0.16(-0.49%)
Jul 19, 2006	33.30	33.94	33.30	33.92	3,932	+0.73(+2.21%)
Jul 18, 2006	33.19	33.19	32.95	33.19	54,916	+0.15(+0.46%)
Jul 17, 2006	32.90	33.03	32.90	33.03	582	+0.15(+0.46%)
Jul 14, 2006	32.72	32.88	32.72	32.88	2,330	+0.18(+0.55%)
Jul 13, 2006	32.95	32.95	32.70	32.70	436	-0.27(-0.83%)
Jul 12, 2006	33.21	33.21	32.98	32.98	2,621	-0.33(-0.99%)
Jul 11, 2006	33.04	33.32	33.01	33.31	22,286	+0.08(+0.23%)
Jul 10, 2006	33.23	33.23	33.23	33.23	291	+0.07(+0.21%)
Jul 07, 2006	33.39	33.39	33.16	33.16	2,039	+0.01(+0.02%)
Jul 06, 2006	33.22	33.32	33.16	33.16	2,767	+0.01(+0.04%)
Jul 05, 2006	33.38	33.38	33.14	33.14	2,621	-0.35(-1.05%)
Jul 03, 2006	33.33	33.49	33.33	33.49	728	+0.15(+0.45%)
Jun 30, 2006	33.43	33.43	33.32	33.34	1,019	-0.04(-0.12%)
Jun 29, 2006	33.08	33.38	33.06	33.38	1,165	+0.51(+1.57%)
Jun 28, 2006	32.87	32.87	32.79	32.87	291	+0.09(+0.27%)
Jun 27, 2006	32.88	32.88	32.78	32.78	44,719	-0.18(-0.54%)
Jun 26, 2006	32.69	32.96	32.69	32.96	5,535	+0.30(+0.90%)
Jun 23, 2006	32.67	32.67	32.66	32.66	728	-0.33(-1.00%)
Jun 22, 2006	33.10	33.10	32.97	32.99	1,310	-0.24(-0.72%)
Jun 21, 2006	33.10	33.30	33.10	33.23	1,747	+0.12(+0.37%)
Jun 20, 2006	33.21	33.22	33.11	33.11	1,747	+0.00(+0.00%)
Jun 19, 2006	33.34	33.34	33.11	33.11	5,389	-0.19(-0.56%)
Jun 16, 2006	33.47	33.49	33.30	33.30	4,952	-0.21(-0.61%)
Jun 15, 2006	33.05	33.51	33.05	33.50	4,224	+0.56(+1.71%)
Jun 14, 2006	33.30	33.30	32.68	32.94	5,535	-0.41(-1.21%)
Jun 13, 2006	33.66	33.70	33.30	33.34	5,098	-0.30(-0.88%)
Jun 12, 2006	33.75	33.81	33.64	33.64	3,204	-0.26(-0.77%)
Jun 09, 2006	33.98	34.02	33.86	33.90	17,042	-0.05(-0.14%)
Jun 08, 2006	33.65	34.01	33.65	33.95	92,060	+0.18(+0.53%)
Jun 07, 2006	33.78	33.98	33.77	33.77	5,389	+0.25(+0.74%)
Jun 06, 2006	33.64	33.64	33.30	33.52	1,310	-0.12(-0.35%)
Jun 05, 2006	33.93	34.02	33.64	33.64	2,330	-0.51(-1.49%)
Jun 02, 2006	34.26	34.26	34.00	34.15	5,972	+0.24(+0.71%)

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.