Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	37.30	37.88	36.89	37.76	166,883	+0.65(+1.75%)
Aug 30, 2006	36.61	37.42	35.78	37.11	264,138	+0.64(+1.75%)
Aug 29, 2006	35.90	37.40	35.57	36.47	149,748	+0.75(+2.10%)
Aug 28, 2006	34.95	36.19	34.82	35.72	91,835	+1.00(+2.88%)
Aug 25, 2006	34.73	35.08	34.23	34.72	43,786	-0.18(-0.52%)
Aug 24, 2006	35.23	35.46	34.16	34.90	50,973	-0.06(-0.17%)
Aug 23, 2006	36.20	36.40	34.41	34.96	123,353	-1.11(-3.08%)
Aug 22, 2006	35.41	36.19	35.19	36.07	43,114	+0.76(+2.15%)
Aug 21, 2006	35.25	36.16	35.20	35.31	42,147	-0.15(-0.42%)
Aug 18, 2006	36.28	36.28	35.05	35.46	57,686	-0.64(-1.77%)
Aug 17, 2006	35.41	36.39	35.13	36.10	78,691	+0.93(+2.64%)
Aug 16, 2006	36.14	36.23	34.81	35.17	91,990	-0.56(-1.57%)
Aug 15, 2006	35.46	36.11	34.69	35.73	68,025	+0.71(+2.03%)
Aug 14, 2006	34.52	35.51	34.29	35.02	111,730	+0.55(+1.60%)
Aug 11, 2006	34.64	34.72	34.04	34.47	111,083	-0.28(-0.81%)
Aug 10, 2006	34.21	35.42	33.81	34.75	170,438	+0.60(+1.76%)
Aug 09, 2006	33.38	34.68	33.36	34.15	125,239	+1.13(+3.42%)
Aug 08, 2006	34.56	36.25	32.82	33.02	299,376	+0.29(+0.89%)
Aug 07, 2006	33.54	34.13	32.39	32.73	79,401	-1.15(-3.39%)
Aug 04, 2006	35.00	35.00	33.48	33.88	85,661	-0.53(-1.54%)
Aug 03, 2006	33.99	34.99	33.79	34.41	57,043	+0.29(+0.85%)
Aug 02, 2006	34.34	34.76	33.96	34.12	89,366	+0.12(+0.35%)
Aug 01, 2006	34.46	34.57	33.44	34.00	188,520	-0.68(-1.96%)
Jul 31, 2006	34.34	34.91	34.00	34.68	179,304	-0.03(-0.09%)
Jul 28, 2006	34.63	35.03	34.25	34.71	215,901	+0.08(+0.23%)
Jul 27, 2006	34.36	34.76	33.98	34.63	86,781	+0.42(+1.23%)
Jul 26, 2006	34.36	34.76	33.40	34.21	46,464	-0.21(-0.61%)
Jul 25, 2006	34.13	34.73	33.99	34.42	47,659	+0.37(+1.09%)
Jul 24, 2006	33.21	34.10	33.25	34.05	45,190	+0.84(+2.53%)
Jul 21, 2006	33.66	33.74	32.56	33.21	52,396	-0.50(-1.48%)
Jul 20, 2006	33.61	34.12	33.37	33.71	59,814	+0.21(+0.63%)
Jul 19, 2006	32.89	33.86	32.75	33.50	181,229	+0.75(+2.29%)
Jul 18, 2006	32.82	33.39	32.20	32.75	61,857	+0.32(+0.99%)
Jul 17, 2006	32.05	32.77	32.05	32.43	337,054	+0.26(+0.81%)
Jul 14, 2006	32.19	32.38	31.94	32.17	42,936	+0.08(+0.25%)
Jul 13, 2006	32.28	32.28	31.81	32.09	97,656	-0.14(-0.43%)
Jul 12, 2006	33.04	33.30	31.71	32.23	124,819	-0.80(-2.42%)
Jul 11, 2006	32.53	33.06	31.79	33.03	160,969	+0.59(+1.82%)
Jul 10, 2006	33.00	34.08	32.07	32.44	114,085	-0.47(-1.43%)
Jul 07, 2006	33.76	33.76	32.58	32.91	125,870	-0.77(-2.29%)
Jul 06, 2006	33.92	34.03	32.93	33.68	56,762	-0.20(-0.59%)
Jul 05, 2006	34.23	34.49	32.72	33.88	93,516	-0.52(-1.51%)
Jul 03, 2006	34.71	35.00	34.20	34.40	61,281	-0.69(-1.97%)
Jun 30, 2006	35.00	35.10	34.23	35.09	1,279,596	+0.32(+0.92%)
Jun 29, 2006	34.12	34.92	33.48	34.77	144,700	+0.81(+2.39%)
Jun 28, 2006	33.83	34.25	33.66	33.96	67,611	+0.13(+0.38%)
Jun 27, 2006	33.94	33.96	33.53	33.83	92,366	-0.02(-0.06%)
Jun 26, 2006	33.71	34.21	33.21	33.85	79,100	+0.25(+0.74%)
Jun 23, 2006	32.65	33.88	32.24	33.60	132,765	+0.87(+2.66%)
Jun 22, 2006	31.53	32.87	31.53	32.73	94,289	+1.43(+4.57%)
Jun 21, 2006	30.75	31.72	30.70	31.30	1,034,760	+0.83(+2.72%)
Jun 20, 2006	30.61	31.00	30.43	30.47	179,683	-0.03(-0.10%)
Jun 19, 2006	31.03	31.05	29.62	30.50	119,508	-0.55(-1.77%)
Jun 16, 2006	31.50	32.12	30.53	31.05	319,728	-0.45(-1.43%)
Jun 15, 2006	30.75	31.58	30.35	31.50	214,347	+0.88(+2.87%)
Jun 14, 2006	29.70	30.83	29.07	30.62	65,217	+1.02(+3.45%)
Jun 13, 2006	29.62	30.13	28.70	29.60	58,346	-0.25(-0.84%)
Jun 12, 2006	30.08	30.08	29.59	29.85	46,832	-0.04(-0.13%)
Jun 09, 2006	30.70	30.90	29.86	29.89	22,001	-0.70(-2.29%)
Jun 08, 2006	30.09	30.63	29.78	30.59	54,470	+0.55(+1.83%)
Jun 07, 2006	30.36	30.75	30.00	30.04	35,663	-0.22(-0.73%)
Jun 06, 2006	30.95	30.95	30.00	30.26	41,258	-0.58(-1.88%)
Jun 05, 2006	31.94	32.33	30.84	30.84	76,655	-1.05(-3.29%)
Jun 02, 2006	31.55	32.32	30.76	31.89	47,725	-0.36(-1.12%)

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.