Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.37	31.52	31.17	31.27	2,498,475	+0.04(+0.11%)
Aug 30, 2006	31.28	31.45	31.15	31.24	1,672,248	-0.04(-0.14%)
Aug 29, 2006	31.15	31.35	30.93	31.28	3,088,458	+0.14(+0.43%)
Aug 28, 2006	30.99	31.39	30.99	31.15	1,728,396	+0.14(+0.46%)
Aug 25, 2006	30.95	31.15	30.60	31.00	1,988,645	-0.13(-0.41%)
Aug 24, 2006	31.69	31.69	31.00	31.13	1,583,533	-0.28(-0.88%)
Aug 23, 2006	31.48	31.71	31.25	31.41	1,951,728	-0.07(-0.23%)
Aug 22, 2006	31.55	31.89	31.47	31.48	1,373,817	-0.12(-0.38%)
Aug 21, 2006	31.97	31.97	31.50	31.60	2,093,503	-0.44(-1.38%)
Aug 18, 2006	32.31	32.41	31.92	32.04	2,063,323	-0.19(-0.57%)
Aug 17, 2006	32.20	32.36	32.01	32.23	1,982,188	-0.10(-0.31%)
Aug 16, 2006	32.20	32.46	31.87	32.33	1,904,843	+0.34(+1.07%)
Aug 15, 2006	31.81	32.02	31.66	31.99	1,473,902	+0.53(+1.68%)
Aug 14, 2006	31.77	32.16	31.40	31.46	1,738,222	-0.09(-0.27%)
Aug 11, 2006	31.77	31.91	31.52	31.54	2,256,194	-0.23(-0.72%)
Aug 10, 2006	31.37	31.86	31.07	31.77	2,194,430	+0.42(+1.34%)
Aug 09, 2006	32.59	32.59	31.33	31.35	2,716,894	-0.82(-2.55%)
Aug 08, 2006	33.05	33.20	32.12	32.17	2,963,807	-0.84(-2.55%)
Aug 07, 2006	33.14	33.25	32.83	33.01	2,126,490	-0.13(-0.39%)
Aug 04, 2006	33.53	33.73	32.56	33.14	4,107,135	+0.09(+0.26%)
Aug 03, 2006	32.27	33.21	32.23	33.06	2,800,836	+0.66(+2.05%)
Aug 02, 2006	32.11	32.58	31.90	32.39	2,480,929	+0.35(+1.09%)
Aug 01, 2006	32.38	32.41	31.89	32.04	2,158,495	-0.53(-1.64%)
Jul 31, 2006	32.56	32.69	32.41	32.58	2,258,159	+0.06(+0.18%)
Jul 28, 2006	32.49	32.66	32.26	32.52	3,092,949	+0.16(+0.48%)
Jul 27, 2006	31.87	32.46	31.84	32.36	4,712,277	+0.75(+2.37%)
Jul 26, 2006	31.70	31.79	31.22	31.62	3,947,813	-0.11(-0.36%)
Jul 25, 2006	31.59	31.99	31.27	31.73	3,847,167	+0.43(+1.39%)
Jul 24, 2006	30.90	31.48	30.89	31.30	2,875,093	+0.42(+1.36%)
Jul 21, 2006	31.37	31.40	30.28	30.88	4,844,648	-0.26(-0.85%)
Jul 20, 2006	32.49	32.77	30.89	31.14	4,239,786	-0.40(-1.26%)
Jul 19, 2006	30.66	31.73	30.66	31.54	3,701,882	+0.98(+3.19%)
Jul 18, 2006	30.85	31.14	30.08	30.56	4,401,916	-0.31(-1.02%)
Jul 17, 2006	31.42	31.66	30.77	30.88	3,131,411	-0.61(-1.92%)
Jul 14, 2006	31.55	31.65	31.18	31.48	4,516,740	-0.25(-0.79%)
Jul 13, 2006	31.94	32.10	31.59	31.73	2,640,953	-0.48(-1.50%)
Jul 12, 2006	32.95	33.18	32.19	32.21	2,562,485	-0.28(-0.85%)
Jul 11, 2006	32.58	32.63	32.06	32.49	3,464,654	-0.09(-0.28%)
Jul 10, 2006	32.56	32.66	32.40	32.58	3,231,356	+0.14(+0.42%)
Jul 07, 2006	33.03	33.28	32.37	32.45	4,688,976	-0.65(-1.96%)
Jul 06, 2006	33.48	33.70	32.89	33.10	2,684,889	-0.31(-0.94%)
Jul 05, 2006	33.85	33.86	33.27	33.41	2,639,830	-0.43(-1.28%)
Jul 03, 2006	34.16	34.19	33.72	33.85	1,261,941	+0.01(+0.02%)
Jun 30, 2006	34.12	34.12	33.70	33.84	3,446,967	-0.11(-0.31%)
Jun 29, 2006	33.58	34.05	33.27	33.95	3,286,382	+0.61(+1.84%)
Jun 28, 2006	33.39	33.58	32.99	33.33	3,365,411	-0.19(-0.55%)
Jun 27, 2006	33.90	34.17	33.45	33.52	2,904,571	-0.41(-1.22%)
Jun 26, 2006	33.87	34.15	33.71	33.93	2,167,479	+0.06(+0.19%)
Jun 23, 2006	33.60	34.25	33.55	33.87	3,142,922	+0.03(+0.08%)
Jun 22, 2006	34.15	34.19	33.43	33.84	2,916,502	-0.31(-0.90%)
Jun 21, 2006	33.85	34.30	33.68	34.15	4,242,173	+0.24(+0.69%)
Jun 20, 2006	33.65	34.19	33.53	33.91	3,048,171	+0.12(+0.36%)
Jun 19, 2006	34.35	34.54	33.53	33.79	3,421,279	-0.57(-1.66%)
Jun 16, 2006	34.60	34.85	34.21	34.36	4,314,043	-0.53(-1.51%)
Jun 15, 2006	33.84	34.96	33.76	34.89	4,127,629	+1.19(+3.53%)
Jun 14, 2006	33.72	33.95	33.12	33.70	4,603,630	-0.07(-0.21%)
Jun 13, 2006	33.88	34.52	33.66	33.77	3,102,354	-0.31(-0.90%)
Jun 12, 2006	34.69	35.04	34.00	34.07	3,044,381	-0.63(-1.81%)
Jun 09, 2006	34.44	35.01	34.32	34.70	3,375,798	+0.49(+1.44%)
Jun 08, 2006	34.62	34.73	33.35	34.21	5,823,460	-0.38(-1.11%)
Jun 07, 2006	35.04	35.18	34.40	34.59	4,295,233	-0.45(-1.28%)
Jun 06, 2006	35.19	35.63	34.79	35.04	4,939,399	-0.04(-0.12%)
Jun 05, 2006	35.51	35.83	34.86	35.09	3,740,765	-0.58(-1.64%)
Jun 02, 2006	35.90	36.19	35.41	35.67	2,065,569	-0.26(-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.