Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	32.34	32.90	32.27	32.58	614,448	+0.38(+1.18%)
Aug 30, 2006	32.31	32.61	31.91	32.20	1,032,528	+0.00(+0.00%)
Aug 29, 2006	32.70	32.88	32.09	32.20	963,327	-0.53(-1.62%)
Aug 28, 2006	32.30	32.88	32.08	32.73	878,021	+0.38(+1.17%)
Aug 25, 2006	32.31	32.61	32.17	32.35	400,197	+0.07(+0.22%)
Aug 24, 2006	32.54	32.55	32.10	32.28	845,932	-0.02(-0.06%)
Aug 23, 2006	32.89	33.17	32.20	32.30	1,024,141	-0.46(-1.40%)
Aug 22, 2006	33.09	33.18	32.69	32.76	574,573	-0.41(-1.24%)
Aug 21, 2006	32.88	33.40	32.87	33.17	371,806	+0.11(+0.33%)
Aug 18, 2006	33.34	33.38	32.73	33.06	802,767	-0.02(-0.06%)
Aug 17, 2006	33.10	33.76	32.86	33.08	1,005,532	-0.02(-0.06%)
Aug 16, 2006	32.87	33.15	32.57	33.10	848,707	+0.39(+1.19%)
Aug 15, 2006	32.29	32.87	32.20	32.71	555,678	+0.87(+2.73%)
Aug 14, 2006	32.02	32.40	31.81	31.84	429,649	-0.04(-0.13%)
Aug 11, 2006	31.85	31.92	31.46	31.88	381,044	+0.01(+0.03%)
Aug 10, 2006	31.51	32.09	31.51	31.87	414,861	+0.19(+0.60%)
Aug 09, 2006	31.78	32.09	31.61	31.68	456,681	+0.05(+0.16%)
Aug 08, 2006	31.95	32.01	31.45	31.63	507,504	-0.08(-0.25%)
Aug 07, 2006	31.75	31.94	31.45	31.71	1,006,685	+0.02(+0.06%)
Aug 04, 2006	31.71	32.12	31.50	31.69	449,907	+0.19(+0.60%)
Aug 03, 2006	31.55	31.74	31.02	31.50	535,997	+0.05(+0.16%)
Aug 02, 2006	31.15	31.82	31.11	31.45	602,501	+0.29(+0.93%)
Aug 01, 2006	30.92	31.27	30.75	31.16	606,579	-0.14(-0.45%)
Jul 31, 2006	31.26	31.35	30.84	31.30	501,447	-0.10(-0.32%)
Jul 28, 2006	31.05	31.60	30.80	31.40	725,013	+0.62(+2.01%)
Jul 27, 2006	30.94	31.05	30.56	30.78	1,130,970	+0.04(+0.13%)
Jul 26, 2006	30.50	30.85	29.82	30.74	820,568	+0.27(+0.89%)
Jul 25, 2006	30.41	30.65	30.17	30.47	697,335	-0.03(-0.10%)
Jul 24, 2006	30.14	30.50	30.11	30.50	579,014	+0.36(+1.19%)
Jul 21, 2006	29.93	30.25	29.92	30.14	821,953	-0.02(-0.07%)
Jul 20, 2006	30.36	30.48	29.64	30.16	737,003	-0.30(-0.98%)
Jul 19, 2006	29.60	30.78	29.49	30.46	827,130	+0.91(+3.08%)
Jul 18, 2006	29.72	29.90	29.12	29.55	934,896	+0.32(+1.09%)
Jul 17, 2006	29.14	29.38	28.99	29.23	254,434	+0.05(+0.17%)
Jul 14, 2006	29.36	29.44	29.00	29.18	348,715	-0.30(-1.00%)
Jul 13, 2006	29.75	29.84	29.47	29.48	291,572	-0.31(-1.06%)
Jul 12, 2006	29.95	30.10	29.77	29.79	571,855	-0.31(-1.03%)
Jul 11, 2006	30.02	30.38	29.96	30.10	316,904	-0.03(-0.10%)
Jul 10, 2006	29.89	30.30	29.89	30.13	220,347	+0.20(+0.67%)
Jul 07, 2006	29.91	30.04	29.80	29.93	426,649	-0.09(-0.28%)
Jul 06, 2006	29.82	30.19	29.80	30.02	214,465	+0.12(+0.40%)
Jul 05, 2006	30.38	30.41	29.70	29.89	637,289	-0.46(-1.52%)
Jul 03, 2006	30.32	30.38	30.14	30.36	127,779	+0.05(+0.18%)
Jun 30, 2006	30.70	30.89	30.21	30.30	652,307	-0.50(-1.62%)
Jun 29, 2006	30.25	30.80	29.85	30.80	390,900	+0.80(+2.65%)
Jun 28, 2006	29.99	30.07	29.86	30.00	236,078	+0.09(+0.32%)
Jun 27, 2006	30.24	30.25	29.75	29.91	329,614	-0.26(-0.86%)
Jun 26, 2006	30.20	30.34	30.00	30.17	212,400	+0.04(+0.12%)
Jun 23, 2006	29.85	30.21	29.59	30.14	262,059	+0.21(+0.70%)
Jun 22, 2006	30.09	30.17	29.82	29.93	252,487	-0.25(-0.84%)
Jun 21, 2006	29.98	30.50	29.80	30.18	283,738	+0.34(+1.14%)
Jun 20, 2006	29.48	30.02	29.43	29.84	486,477	+0.32(+1.10%)
Jun 19, 2006	29.91	29.95	29.41	29.52	629,512	-0.43(-1.45%)
Jun 16, 2006	30.07	30.11	29.86	29.95	524,265	-0.20(-0.65%)
Jun 15, 2006	29.93	30.36	29.75	30.14	353,414	+0.28(+0.94%)
Jun 14, 2006	29.80	29.93	29.40	29.86	633,980	+0.02(+0.07%)
Jun 13, 2006	29.88	30.30	29.77	29.84	461,844	-0.09(-0.28%)
Jun 12, 2006	30.21	30.30	29.91	29.93	766,836	-0.29(-0.94%)
Jun 09, 2006	30.70	30.70	30.12	30.21	389,004	-0.36(-1.16%)
Jun 08, 2006	30.67	30.91	30.18	30.57	749,597	-0.14(-0.47%)
Jun 07, 2006	30.17	30.79	30.17	30.71	511,717	+0.53(+1.76%)
Jun 06, 2006	30.43	30.70	29.95	30.18	386,983	-0.30(-0.98%)
Jun 05, 2006	31.00	31.11	30.42	30.48	416,676	-0.62(-2.01%)
Jun 02, 2006	31.05	31.50	30.75	31.11	584,928	+0.27(+0.89%)

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.