Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.50	33.50	33.39	33.45	1,764	-0.05(-0.14%)
Aug 30, 2006	33.43	33.58	33.43	33.50	48,081	+0.12(+0.35%)
Aug 29, 2006	33.37	33.39	33.30	33.39	7,645	-0.18(-0.55%)
Aug 28, 2006	33.53	33.62	33.53	33.57	22,349	+0.21(+0.63%)
Aug 25, 2006	33.36	33.36	33.36	33.36	147	-0.33(-0.99%)
Aug 24, 2006	33.61	33.69	33.61	33.69	3,675	+0.10(+0.30%)
Aug 23, 2006	33.81	33.81	33.56	33.59	95,133	-0.22(-0.64%)
Aug 22, 2006	33.79	33.89	33.79	33.81	4,705	+0.04(+0.12%)
Aug 21, 2006	33.90	33.90	33.75	33.77	2,058	-0.16(-0.48%)
Aug 18, 2006	33.89	33.93	33.89	33.93	44,405	-0.04(-0.12%)
Aug 17, 2006	33.92	33.98	33.89	33.97	138,215	-0.01(-0.04%)
Aug 16, 2006	33.96	34.00	33.80	33.98	228,791	+0.10(+0.28%)
Aug 15, 2006	33.67	33.89	33.67	33.89	67,049	+0.55(+1.65%)
Aug 14, 2006	33.47	33.60	33.34	33.34	47,199	-0.10(-0.28%)
Aug 11, 2006	33.48	33.48	33.31	33.43	5,881	-0.15(-0.45%)
Aug 10, 2006	33.62	33.62	33.49	33.58	1,176	+0.12(+0.37%)
Aug 09, 2006	34.07	34.07	33.46	33.46	2,646	-0.46(-1.36%)
Aug 08, 2006	34.24	34.24	33.92	33.92	6,616	-0.14(-0.42%)
Aug 07, 2006	34.17	34.18	34.05	34.07	3,675	-0.04(-0.12%)
Aug 04, 2006	34.14	34.39	34.05	34.11	4,264	+0.13(+0.38%)
Aug 03, 2006	33.66	33.98	33.66	33.98	1,764	+0.33(+0.99%)
Aug 02, 2006	33.66	33.76	33.58	33.64	9,998	+0.14(+0.41%)
Aug 01, 2006	33.51	33.51	33.51	33.51	882	-0.18(-0.53%)
Jul 31, 2006	33.73	33.73	33.60	33.69	5,293	-0.22(-0.66%)
Jul 28, 2006	33.60	33.92	33.60	33.91	42,935	+0.64(+1.92%)
Jul 27, 2006	33.72	33.72	33.27	33.27	8,675	-0.33(-0.99%)
Jul 26, 2006	33.55	33.61	33.52	33.60	1,029	+0.01(+0.04%)
Jul 25, 2006	33.48	33.65	33.47	33.59	6,028	+0.04(+0.12%)
Jul 24, 2006	33.41	33.55	33.41	33.55	2,499	+0.28(+0.84%)
Jul 21, 2006	33.43	33.43	33.27	33.27	1,470	-0.17(-0.51%)
Jul 20, 2006	33.60	33.62	33.44	33.44	1,617	-0.16(-0.49%)
Jul 19, 2006	32.98	33.62	32.98	33.60	3,970	+0.73(+2.21%)
Jul 18, 2006	32.88	32.88	32.64	32.88	55,433	+0.15(+0.46%)
Jul 17, 2006	32.60	32.73	32.60	32.73	588	+0.15(+0.46%)
Jul 14, 2006	32.41	32.58	32.41	32.58	2,352	+0.18(+0.55%)
Jul 13, 2006	32.64	32.64	32.40	32.40	441	-0.27(-0.83%)
Jul 12, 2006	32.90	32.90	32.67	32.67	2,646	-0.33(-0.99%)
Jul 11, 2006	32.73	33.01	32.71	33.00	22,496	+0.07(+0.23%)
Jul 10, 2006	32.92	32.92	32.92	32.92	294	+0.07(+0.21%)
Jul 07, 2006	33.08	33.08	32.86	32.86	2,058	+0.01(+0.02%)
Jul 06, 2006	32.91	33.01	32.85	32.85	2,793	+0.01(+0.04%)
Jul 05, 2006	33.07	33.07	32.83	32.84	2,646	-0.35(-1.05%)
Jul 03, 2006	33.02	33.18	33.02	33.18	735	+0.15(+0.45%)
Jun 30, 2006	33.12	33.12	33.01	33.03	1,029	-0.04(-0.12%)
Jun 29, 2006	32.77	33.07	32.75	33.07	1,176	+0.51(+1.57%)
Jun 28, 2006	32.56	32.56	32.49	32.56	294	+0.09(+0.27%)
Jun 27, 2006	32.58	32.58	32.47	32.47	45,140	-0.18(-0.54%)
Jun 26, 2006	32.39	32.65	32.39	32.65	5,587	+0.29(+0.90%)
Jun 23, 2006	32.37	32.37	32.36	32.36	735	-0.33(-1.00%)
Jun 22, 2006	32.79	32.79	32.66	32.69	1,323	-0.24(-0.72%)
Jun 21, 2006	32.79	32.99	32.79	32.92	1,764	+0.12(+0.37%)
Jun 20, 2006	32.90	32.91	32.80	32.80	1,764	+0.00(+0.00%)
Jun 19, 2006	33.03	33.03	32.80	32.80	5,440	-0.18(-0.56%)
Jun 16, 2006	33.15	33.18	32.98	32.98	4,999	-0.20(-0.61%)
Jun 15, 2006	32.74	33.20	32.74	33.19	4,264	+0.56(+1.71%)
Jun 14, 2006	32.98	32.98	32.37	32.63	5,587	-0.40(-1.21%)
Jun 13, 2006	33.35	33.39	32.99	33.03	5,146	-0.29(-0.88%)
Jun 12, 2006	33.43	33.49	33.32	33.32	3,234	-0.26(-0.77%)
Jun 09, 2006	33.66	33.71	33.54	33.58	17,203	-0.05(-0.14%)
Jun 08, 2006	33.34	33.69	33.34	33.63	92,928	+0.18(+0.53%)
Jun 07, 2006	33.47	33.66	33.45	33.45	5,440	+0.24(+0.74%)
Jun 06, 2006	33.32	33.32	32.98	33.21	1,323	-0.12(-0.35%)
Jun 05, 2006	33.61	33.70	33.32	33.32	2,352	-0.50(-1.49%)
Jun 02, 2006	33.94	33.94	33.68	33.83	6,028	+0.24(+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.