Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	37.87	37.99	37.62	37.66	34,577,904	-0.35(-0.92%)
Aug 30, 2006	38.66	38.68	37.71	38.01	47,281,840	-0.62(-1.60%)
Aug 29, 2006	38.80	38.88	38.31	38.63	38,738,344	-0.38(-0.98%)
Aug 28, 2006	38.99	39.07	38.82	39.01	32,579,708	-0.18(-0.47%)
Aug 25, 2006	39.36	39.64	39.15	39.20	33,982,992	-0.16(-0.41%)
Aug 24, 2006	38.84	39.42	38.74	39.36	36,841,664	+0.61(+1.57%)
Aug 23, 2006	39.00	39.09	38.42	38.75	31,790,564	-0.32(-0.83%)
Aug 22, 2006	38.80	39.10	38.60	39.08	41,262,276	+0.21(+0.54%)
Aug 21, 2006	38.57	38.98	38.57	38.86	40,395,872	+0.41(+1.06%)
Aug 18, 2006	38.07	38.46	37.69	38.46	35,139,220	+0.57(+1.50%)
Aug 17, 2006	37.39	37.93	37.29	37.89	51,360,704	+0.28(+0.75%)
Aug 16, 2006	38.01	38.37	37.46	37.61	47,680,724	-0.62(-1.63%)
Aug 15, 2006	38.90	38.91	37.94	38.23	48,980,696	-0.31(-0.81%)
Aug 14, 2006	38.70	38.76	38.29	38.54	35,984,604	-0.27(-0.69%)
Aug 11, 2006	38.60	38.94	38.32	38.81	32,414,586	+0.22(+0.56%)
Aug 10, 2006	38.33	38.66	38.06	38.59	39,459,032	+0.03(+0.07%)
Aug 09, 2006	38.79	39.19	38.50	38.56	49,700,484	+0.01(+0.03%)
Aug 08, 2006	38.54	38.86	38.41	38.55	42,988,080	+0.02(+0.06%)
Aug 07, 2006	38.40	38.75	38.11	38.53	37,763,772	+0.30(+0.79%)
Aug 04, 2006	38.18	38.30	37.81	38.23	38,577,892	+0.18(+0.47%)
Aug 03, 2006	37.88	38.56	37.87	38.05	39,307,564	-0.06(-0.16%)
Aug 02, 2006	38.05	38.53	37.91	38.11	45,677,500	+0.17(+0.44%)
Aug 01, 2006	37.42	37.98	37.41	37.95	29,096,116	+0.24(+0.65%)
Jul 31, 2006	37.53	37.81	37.16	37.70	36,322,756	+0.41(+1.10%)
Jul 28, 2006	36.87	37.46	36.87	37.29	36,856,400	+0.30(+0.80%)
Jul 27, 2006	37.48	37.65	36.98	36.99	52,872,692	-0.07(-0.20%)
Jul 26, 2006	36.46	37.39	36.44	37.07	55,725,976	+0.48(+1.31%)
Jul 25, 2006	36.38	36.73	36.13	36.59	33,464,082	+0.21(+0.58%)
Jul 24, 2006	35.81	36.47	35.73	36.38	40,279,620	+0.80(+2.24%)
Jul 21, 2006	35.94	36.05	35.57	35.58	49,513,440	-0.18(-0.50%)
Jul 20, 2006	35.87	36.10	35.69	35.76	37,347,996	-0.23(-0.63%)
Jul 19, 2006	35.96	36.11	35.42	35.99	44,915,484	+0.03(+0.08%)
Jul 18, 2006	35.84	36.14	35.59	35.96	38,160,500	+0.34(+0.95%)
Jul 17, 2006	35.90	36.12	35.38	35.62	35,428,320	-0.50(-1.39%)
Jul 14, 2006	35.94	36.18	35.60	36.12	38,601,248	+0.46(+1.30%)
Jul 13, 2006	35.70	36.01	35.45	35.66	38,902,028	+0.06(+0.16%)
Jul 12, 2006	35.62	35.77	35.26	35.60	31,647,362	-0.01(-0.02%)
Jul 11, 2006	35.17	35.77	35.17	35.61	32,582,404	+0.52(+1.49%)
Jul 10, 2006	35.06	35.39	34.94	35.09	23,754,118	+0.11(+0.32%)
Jul 07, 2006	35.45	35.56	34.78	34.97	33,289,436	-0.35(-0.99%)
Jul 06, 2006	34.92	35.34	34.87	35.32	42,545,896	+0.51(+1.47%)
Jul 05, 2006	34.45	35.02	34.30	34.81	35,476,832	+0.22(+0.64%)
Jul 03, 2006	34.39	34.77	34.34	34.59	16,997,336	+0.45(+1.30%)
Jun 30, 2006	34.87	34.87	34.14	34.14	58,102,752	-0.57(-1.64%)
Jun 29, 2006	34.07	34.81	34.02	34.71	47,273,036	+0.70(+2.04%)
Jun 28, 2006	33.28	34.07	33.28	34.02	41,511,848	+0.82(+2.46%)
Jun 27, 2006	32.82	33.34	32.82	33.20	48,449,568	+0.46(+1.41%)
Jun 26, 2006	32.34	32.85	32.23	32.74	25,227,296	+0.40(+1.24%)
Jun 23, 2006	32.36	32.75	32.29	32.34	28,189,642	+0.07(+0.22%)
Jun 22, 2006	32.12	32.42	32.09	32.26	29,972,046	-0.05(-0.16%)
Jun 21, 2006	31.92	32.76	31.86	32.31	40,513,020	+0.37(+1.17%)
Jun 20, 2006	32.09	32.47	31.87	31.94	35,681,484	+0.00(+0.00%)
Jun 19, 2006	32.71	32.73	31.84	31.94	36,252,144	-0.78(-2.40%)
Jun 16, 2006	32.81	33.11	32.37	32.73	49,891,840	-0.18(-0.54%)
Jun 15, 2006	32.31	33.14	32.26	32.90	44,773,000	+0.73(+2.28%)
Jun 14, 2006	31.53	32.27	31.52	32.17	44,682,444	+0.64(+2.03%)
Jun 13, 2006	32.14	32.45	31.53	31.53	49,433,660	-0.88(-2.73%)
Jun 12, 2006	32.86	33.03	32.35	32.41	33,988,024	-0.31(-0.95%)
Jun 09, 2006	33.33	33.34	32.56	32.73	37,914,700	-0.43(-1.29%)
Jun 08, 2006	32.49	33.23	32.18	33.15	60,025,304	+0.42(+1.28%)
Jun 07, 2006	33.56	33.59	32.73	32.74	50,317,676	-0.88(-2.62%)
Jun 06, 2006	33.39	34.12	33.34	33.62	43,005,152	+0.19(+0.58%)
Jun 05, 2006	34.56	34.62	33.39	33.42	36,841,304	-0.89(-2.60%)
Jun 02, 2006	34.23	34.42	33.68	34.31	31,182,176	+0.30(+0.88%)

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.