Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	37.86	37.98	37.61	37.65	34,587,060	-0.35(-0.92%)
Aug 30, 2006	38.65	38.67	37.70	38.00	47,294,360	-0.62(-1.60%)
Aug 29, 2006	38.79	38.86	38.30	38.62	38,748,600	-0.38(-0.98%)
Aug 28, 2006	38.98	39.06	38.81	39.00	32,588,336	-0.18(-0.47%)
Aug 25, 2006	39.35	39.63	39.14	39.19	33,991,992	-0.16(-0.41%)
Aug 24, 2006	38.83	39.41	38.73	39.35	36,851,420	+0.61(+1.57%)
Aug 23, 2006	38.99	39.08	38.41	38.74	31,798,982	-0.32(-0.83%)
Aug 22, 2006	38.79	39.09	38.59	39.07	41,273,204	+0.21(+0.54%)
Aug 21, 2006	38.56	38.97	38.56	38.85	40,406,568	+0.41(+1.06%)
Aug 18, 2006	38.06	38.45	37.68	38.45	35,148,524	+0.57(+1.50%)
Aug 17, 2006	37.38	37.92	37.28	37.88	51,374,308	+0.28(+0.75%)
Aug 16, 2006	38.00	38.36	37.45	37.60	47,693,352	-0.62(-1.63%)
Aug 15, 2006	38.89	38.90	37.93	38.22	48,993,664	-0.31(-0.81%)
Aug 14, 2006	38.69	38.75	38.28	38.53	35,994,132	-0.27(-0.69%)
Aug 11, 2006	38.59	38.93	38.31	38.80	32,423,168	+0.22(+0.56%)
Aug 10, 2006	38.32	38.65	38.05	38.58	39,469,480	+0.03(+0.07%)
Aug 09, 2006	38.78	39.18	38.49	38.55	49,713,644	+0.01(+0.03%)
Aug 08, 2006	38.53	38.85	38.40	38.54	42,999,464	+0.02(+0.06%)
Aug 07, 2006	38.39	38.74	38.10	38.52	37,773,772	+0.30(+0.79%)
Aug 04, 2006	38.17	38.29	37.80	38.22	38,588,108	+0.18(+0.47%)
Aug 03, 2006	37.87	38.55	37.86	38.04	39,317,972	-0.06(-0.16%)
Aug 02, 2006	38.04	38.52	37.90	38.10	45,689,596	+0.17(+0.44%)
Aug 01, 2006	37.41	37.97	37.40	37.94	29,103,822	+0.24(+0.65%)
Jul 31, 2006	37.52	37.80	37.15	37.69	36,332,376	+0.41(+1.10%)
Jul 28, 2006	36.86	37.45	36.86	37.28	36,866,160	+0.29(+0.80%)
Jul 27, 2006	37.47	37.64	36.97	36.98	52,886,696	-0.07(-0.20%)
Jul 26, 2006	36.45	37.38	36.43	37.06	55,740,732	+0.48(+1.31%)
Jul 25, 2006	36.37	36.72	36.12	36.58	33,472,944	+0.21(+0.58%)
Jul 24, 2006	35.80	36.46	35.72	36.37	40,290,284	+0.80(+2.24%)
Jul 21, 2006	35.93	36.04	35.56	35.57	49,526,552	-0.18(-0.50%)
Jul 20, 2006	35.86	36.09	35.68	35.75	37,357,888	-0.23(-0.63%)
Jul 19, 2006	35.95	36.11	35.42	35.98	44,927,380	+0.03(+0.08%)
Jul 18, 2006	35.83	36.13	35.58	35.95	38,170,604	+0.34(+0.95%)
Jul 17, 2006	35.89	36.11	35.37	35.61	35,437,700	-0.50(-1.39%)
Jul 14, 2006	35.93	36.17	35.59	36.11	38,611,472	+0.46(+1.30%)
Jul 13, 2006	35.69	36.00	35.44	35.65	38,912,332	+0.06(+0.16%)
Jul 12, 2006	35.61	35.76	35.25	35.59	31,655,742	-0.01(-0.02%)
Jul 11, 2006	35.16	35.76	35.16	35.60	32,591,032	+0.52(+1.49%)
Jul 10, 2006	35.05	35.38	34.93	35.08	23,760,408	+0.11(+0.32%)
Jul 07, 2006	35.44	35.55	34.77	34.96	33,298,252	-0.35(-0.99%)
Jul 06, 2006	34.91	35.33	34.86	35.31	42,557,160	+0.51(+1.47%)
Jul 05, 2006	34.44	35.01	34.29	34.80	35,486,228	+0.22(+0.64%)
Jul 03, 2006	34.39	34.76	34.34	34.58	17,001,836	+0.45(+1.30%)
Jun 30, 2006	34.86	34.86	34.14	34.14	58,118,140	-0.57(-1.64%)
Jun 29, 2006	34.06	34.80	34.01	34.70	47,285,556	+0.70(+2.05%)
Jun 28, 2006	33.27	34.06	33.27	34.01	41,522,844	+0.82(+2.46%)
Jun 27, 2006	32.81	33.33	32.81	33.19	48,462,396	+0.46(+1.41%)
Jun 26, 2006	32.33	32.84	32.22	32.73	25,233,976	+0.40(+1.24%)
Jun 23, 2006	32.35	32.74	32.28	32.33	28,197,108	+0.07(+0.22%)
Jun 22, 2006	32.12	32.42	32.08	32.25	29,979,982	-0.05(-0.16%)
Jun 21, 2006	31.91	32.76	31.85	32.30	40,523,748	+0.37(+1.17%)
Jun 20, 2006	32.08	32.46	31.86	31.93	35,690,936	+0.00(+0.00%)
Jun 19, 2006	32.70	32.72	31.83	31.93	36,261,744	-0.78(-2.40%)
Jun 16, 2006	32.80	33.10	32.37	32.72	49,905,052	-0.18(-0.54%)
Jun 15, 2006	32.30	33.13	32.25	32.89	44,784,856	+0.73(+2.28%)
Jun 14, 2006	31.52	32.27	31.51	32.16	44,694,276	+0.64(+2.03%)
Jun 13, 2006	32.13	32.44	31.52	31.52	49,446,752	-0.88(-2.73%)
Jun 12, 2006	32.86	33.02	32.34	32.41	33,997,024	-0.31(-0.95%)
Jun 09, 2006	33.32	33.33	32.55	32.72	37,924,740	-0.43(-1.29%)
Jun 08, 2006	32.48	33.22	32.17	33.15	60,041,200	+0.42(+1.28%)
Jun 07, 2006	33.55	33.58	32.72	32.73	50,331,000	-0.88(-2.62%)
Jun 06, 2006	33.38	34.11	33.33	33.61	43,016,540	+0.19(+0.58%)
Jun 05, 2006	34.55	34.61	33.38	33.41	36,851,060	-0.89(-2.60%)
Jun 02, 2006	34.22	34.41	33.67	34.30	31,190,432	+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.