Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	30.31	30.46	30.12	30.22	213,582	+0.06(+0.21%)
Aug 30, 2006	30.02	30.39	29.89	30.15	120,159	+0.09(+0.30%)
Aug 29, 2006	29.92	30.09	29.52	30.06	128,426	+0.25(+0.84%)
Aug 28, 2006	29.64	29.93	29.54	29.81	101,270	+0.28(+0.96%)
Aug 25, 2006	29.57	29.82	29.46	29.53	89,209	-0.19(-0.65%)
Aug 24, 2006	29.73	29.77	29.49	29.72	183,959	+0.19(+0.63%)
Aug 23, 2006	29.88	29.93	29.45	29.54	183,679	-0.27(-0.90%)
Aug 22, 2006	29.61	29.80	29.45	29.80	174,838	+0.27(+0.90%)
Aug 21, 2006	29.63	29.72	29.49	29.54	159,299	-0.27(-0.90%)
Aug 18, 2006	29.86	29.87	29.57	29.80	190,450	+0.09(+0.30%)
Aug 17, 2006	29.58	29.85	29.48	29.72	159,881	+0.00(+0.00%)
Aug 16, 2006	29.53	29.72	29.31	29.72	493,175	+0.36(+1.21%)
Aug 15, 2006	29.25	29.51	29.09	29.36	118,811	+0.52(+1.80%)
Aug 14, 2006	28.89	29.20	28.75	28.84	182,529	+0.05(+0.17%)
Aug 11, 2006	28.79	28.80	28.27	28.79	307,542	+0.05(+0.17%)
Aug 10, 2006	27.99	28.92	27.85	28.74	233,572	+0.58(+2.07%)
Aug 09, 2006	28.73	28.78	28.08	28.16	204,557	-0.36(-1.28%)
Aug 08, 2006	29.04	29.21	28.52	28.53	256,021	-0.36(-1.26%)
Aug 07, 2006	28.80	28.91	28.60	28.89	93,456	-0.07(-0.25%)
Aug 04, 2006	29.25	29.65	28.57	28.96	178,627	-0.14(-0.47%)
Aug 03, 2006	28.42	29.17	28.32	29.10	200,738	+0.44(+1.52%)
Aug 02, 2006	28.58	28.72	28.32	28.66	129,626	+0.28(+0.97%)
Aug 01, 2006	28.66	28.71	28.25	28.39	275,485	-0.49(-1.71%)
Jul 31, 2006	29.01	29.22	28.49	28.88	379,278	-0.41(-1.41%)
Jul 28, 2006	29.07	29.42	28.73	29.30	270,009	+0.41(+1.43%)
Jul 27, 2006	29.59	29.61	28.83	28.88	239,548	-0.56(-1.90%)
Jul 26, 2006	29.42	29.64	29.08	29.44	320,687	-0.06(-0.22%)
Jul 25, 2006	29.47	29.72	29.19	29.51	296,032	+0.11(+0.36%)
Jul 24, 2006	29.04	29.60	29.19	29.40	207,141	+0.36(+1.25%)
Jul 21, 2006	29.27	29.32	28.75	29.04	199,235	-0.33(-1.13%)
Jul 20, 2006	30.14	30.14	29.29	29.37	169,088	-0.78(-2.58%)
Jul 19, 2006	29.17	30.14	29.21	30.14	248,592	+0.98(+3.36%)
Jul 18, 2006	29.04	29.30	28.71	29.17	207,150	+0.28(+0.98%)
Jul 17, 2006	28.91	29.08	28.53	28.88	169,223	+0.02(+0.06%)
Jul 14, 2006	28.91	29.12	28.58	28.87	143,940	-0.11(-0.39%)
Jul 13, 2006	29.52	29.53	28.85	28.98	247,043	-0.57(-1.94%)
Jul 12, 2006	29.77	29.91	29.55	29.55	238,971	-0.38(-1.27%)
Jul 11, 2006	29.77	29.93	29.29	29.93	224,473	+0.04(+0.14%)
Jul 10, 2006	29.77	30.10	29.70	29.89	166,998	+0.17(+0.57%)
Jul 07, 2006	29.64	30.27	29.64	29.72	175,503	-0.01(-0.03%)
Jul 06, 2006	29.56	29.93	29.37	29.73	177,711	+0.30(+1.02%)
Jul 05, 2006	29.85	29.99	29.35	29.43	242,058	-0.70(-2.31%)
Jul 03, 2006	29.83	30.13	29.59	30.13	144,115	+0.13(+0.43%)
Jun 30, 2006	30.34	30.35	29.69	30.00	808,771	-0.28(-0.91%)
Jun 29, 2006	28.98	30.28	28.83	30.27	309,135	+1.21(+4.18%)
Jun 28, 2006	29.28	29.43	28.78	29.06	315,379	-0.18(-0.61%)
Jun 27, 2006	29.76	29.89	29.17	29.24	328,976	-0.47(-1.58%)
Jun 26, 2006	29.26	29.71	29.13	29.71	230,151	+0.60(+2.06%)
Jun 23, 2006	29.27	29.40	28.91	29.11	220,512	-0.27(-0.91%)
Jun 22, 2006	29.50	29.63	29.11	29.38	230,527	-0.23(-0.79%)
Jun 21, 2006	29.04	29.90	29.02	29.61	392,604	+0.53(+1.81%)
Jun 20, 2006	29.11	29.47	28.96	29.08	292,292	-0.04(-0.14%)
Jun 19, 2006	29.53	29.63	29.03	29.13	222,012	-0.38(-1.29%)
Jun 16, 2006	29.63	29.89	29.30	29.51	991,356	-0.22(-0.73%)
Jun 15, 2006	29.25	29.85	29.06	29.72	292,687	+0.70(+2.40%)
Jun 14, 2006	28.96	29.22	28.62	29.03	348,377	+0.01(+0.03%)
Jun 13, 2006	29.08	29.72	28.97	29.02	351,655	-0.15(-0.50%)
Jun 12, 2006	29.02	29.72	28.65	29.17	395,814	+0.15(+0.50%)
Jun 09, 2006	29.45	29.56	29.00	29.02	283,585	-0.37(-1.27%)
Jun 08, 2006	28.60	29.55	28.30	29.39	324,566	+0.63(+2.19%)
Jun 07, 2006	28.46	29.15	28.27	28.76	171,953	+0.39(+1.37%)
Jun 06, 2006	28.44	28.57	28.11	28.37	243,393	-0.03(-0.11%)
Jun 05, 2006	29.02	29.04	28.33	28.41	434,480	-0.69(-2.36%)
Jun 02, 2006	29.13	29.21	28.81	29.09	134,626	+0.14(+0.47%)

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.