Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.15	33.38	32.83	32.87	88,012	-0.34(-1.03%)
Aug 30, 2006	33.79	33.80	33.20	33.21	77,495	-0.76(-2.23%)
Aug 29, 2006	34.06	34.23	33.65	33.97	60,778	+0.04(+0.11%)
Aug 28, 2006	34.43	34.43	33.87	33.94	57,125	-0.53(-1.55%)
Aug 25, 2006	34.20	34.64	34.11	34.47	52,586	+0.09(+0.26%)
Aug 24, 2006	33.42	34.46	33.42	34.38	85,798	+1.05(+3.14%)
Aug 23, 2006	34.32	34.66	33.33	33.33	192,409	-0.89(-2.59%)
Aug 22, 2006	33.49	34.23	33.44	34.22	138,273	+1.08(+3.27%)
Aug 21, 2006	32.77	33.33	32.20	33.13	83,141	+0.34(+1.05%)
Aug 18, 2006	32.87	32.99	32.38	32.79	53,028	+0.00(+0.00%)
Aug 17, 2006	32.54	33.39	32.28	32.79	78,048	+0.06(+0.19%)
Aug 16, 2006	31.48	32.79	31.48	32.73	117,903	+1.27(+4.05%)
Aug 15, 2006	31.48	32.07	30.99	31.45	150,008	+0.20(+0.64%)
Aug 14, 2006	31.80	32.13	31.21	31.25	95,208	-0.47(-1.48%)
Aug 11, 2006	31.80	32.29	31.62	31.72	65,096	-0.15(-0.48%)
Aug 10, 2006	33.48	33.48	31.78	31.88	152,333	-1.61(-4.80%)
Aug 09, 2006	34.41	34.51	33.42	33.48	83,805	-0.84(-2.45%)
Aug 08, 2006	34.41	34.59	34.14	34.32	102,515	-0.41(-1.17%)
Aug 07, 2006	35.08	35.08	34.24	34.73	164,954	+0.10(+0.29%)
Aug 04, 2006	35.12	35.14	34.20	34.63	148,015	-0.23(-0.65%)
Aug 03, 2006	33.42	34.86	33.42	34.86	174,364	+1.24(+3.68%)
Aug 02, 2006	33.12	34.24	33.12	33.62	142,923	+0.72(+2.20%)
Aug 01, 2006	33.54	33.55	32.52	32.90	100,965	-0.51(-1.54%)
Jul 31, 2006	32.92	33.51	32.92	33.41	167,168	+1.31(+4.08%)
Jul 28, 2006	31.04	32.14	31.01	32.10	56,239	+1.07(+3.46%)
Jul 27, 2006	31.75	32.23	30.93	31.03	46,718	-0.60(-1.89%)
Jul 26, 2006	31.88	32.01	31.26	31.62	42,400	-0.39(-1.21%)
Jul 25, 2006	31.66	32.79	31.66	32.01	80,484	+0.28(+0.88%)
Jul 24, 2006	31.07	31.98	30.87	31.73	116,575	+0.58(+1.86%)
Jul 21, 2006	31.32	31.75	30.49	31.15	84,912	-0.16(-0.52%)
Jul 20, 2006	31.91	32.06	31.31	31.32	83,141	-0.37(-1.17%)
Jul 19, 2006	30.84	31.89	30.84	31.69	88,344	+0.83(+2.69%)
Jul 18, 2006	30.62	30.90	29.84	30.86	104,507	+0.23(+0.77%)
Jul 17, 2006	31.52	31.89	30.33	30.62	94,765	-0.79(-2.50%)
Jul 14, 2006	31.11	31.71	30.67	31.41	119,785	+0.18(+0.58%)
Jul 13, 2006	32.31	32.35	31.11	31.23	96,204	-1.08(-3.35%)
Jul 12, 2006	33.49	33.49	32.31	32.31	55,353	-1.23(-3.66%)
Jul 11, 2006	33.33	33.64	32.16	33.54	73,288	+0.07(+0.22%)
Jul 10, 2006	32.63	33.74	32.11	33.47	80,152	+0.98(+3.00%)
Jul 07, 2006	33.99	33.99	32.43	32.49	100,190	-1.50(-4.41%)
Jul 06, 2006	34.18	34.51	33.75	33.99	87,016	-0.33(-0.95%)
Jul 05, 2006	34.67	34.71	33.64	34.32	167,389	-0.30(-0.86%)
Jul 03, 2006	34.51	34.78	34.24	34.61	57,235	+0.15(+0.45%)
Jun 30, 2006	33.29	34.57	33.01	34.46	243,224	+1.22(+3.67%)
Jun 29, 2006	32.30	33.33	32.11	33.24	174,696	+1.03(+3.20%)
Jun 28, 2006	31.90	32.33	31.37	32.21	111,150	+0.14(+0.45%)
Jun 27, 2006	32.17	32.61	31.85	32.07	92,551	-0.06(-0.20%)
Jun 26, 2006	31.95	32.13	31.50	32.13	222,189	+0.18(+0.57%)
Jun 23, 2006	31.57	32.34	31.02	31.95	205,805	+0.92(+2.97%)
Jun 22, 2006	30.44	31.46	30.44	31.03	134,398	+0.97(+3.22%)
Jun 21, 2006	29.56	30.21	29.56	30.06	166,946	+0.37(+1.25%)
Jun 20, 2006	29.83	30.26	29.51	29.69	163,293	-0.14(-0.45%)
Jun 19, 2006	31.12	31.30	29.54	29.83	165,397	-1.07(-3.45%)
Jun 16, 2006	32.07	32.16	30.75	30.89	233,592	-1.17(-3.66%)
Jun 15, 2006	30.14	32.07	30.14	32.07	194,402	+1.92(+6.38%)
Jun 14, 2006	28.26	30.24	28.03	30.14	306,659	+1.56(+5.47%)
Jun 13, 2006	30.26	30.53	28.51	28.58	294,149	-1.84(-6.06%)
Jun 12, 2006	30.94	31.52	30.26	30.42	191,745	-0.57(-1.84%)
Jun 09, 2006	31.64	32.83	30.87	30.99	309,870	-0.67(-2.11%)
Jun 08, 2006	34.98	34.98	31.17	31.66	720,263	-3.52(-10.01%)
Jun 07, 2006	35.56	36.13	35.09	35.18	158,975	-0.37(-1.04%)
Jun 06, 2006	36.40	36.67	35.23	35.55	174,032	-0.86(-2.36%)
Jun 05, 2006	36.95	37.67	36.18	36.41	322,269	-0.21(-0.57%)
Jun 02, 2006	35.30	36.93	35.09	36.62	254,516	+2.02(+5.85%)

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.