Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.59	39.72	39.33	39.37	33,074,680	-0.37(-0.92%)
Aug 30, 2006	40.42	40.44	39.42	39.74	45,226,332	-0.65(-1.60%)
Aug 29, 2006	40.57	40.64	40.05	40.39	37,054,248	-0.40(-0.98%)
Aug 28, 2006	40.76	40.85	40.58	40.79	31,163,352	-0.19(-0.47%)
Aug 25, 2006	41.15	41.44	40.93	40.98	32,505,630	-0.17(-0.41%)
Aug 24, 2006	40.61	41.21	40.50	41.15	35,240,028	+0.63(+1.57%)
Aug 23, 2006	40.78	40.86	40.17	40.51	30,408,516	-0.34(-0.83%)
Aug 22, 2006	40.56	40.87	40.36	40.85	39,468,460	+0.22(+0.54%)
Aug 21, 2006	40.32	40.75	40.32	40.63	38,639,720	+0.42(+1.06%)
Aug 18, 2006	39.80	40.21	39.40	40.21	33,611,592	+0.59(+1.50%)
Aug 17, 2006	39.09	39.66	38.99	39.61	49,127,872	+0.30(+0.75%)
Aug 16, 2006	39.74	40.11	39.16	39.32	45,607,876	-0.65(-1.63%)
Aug 15, 2006	40.67	40.68	39.66	39.97	46,851,328	-0.33(-0.81%)
Aug 14, 2006	40.46	40.53	40.03	40.29	34,420,224	-0.28(-0.69%)
Aug 11, 2006	40.35	40.71	40.06	40.57	31,005,408	+0.23(+0.56%)
Aug 10, 2006	40.07	40.42	39.79	40.35	37,743,608	+0.03(+0.07%)
Aug 09, 2006	40.55	40.97	40.25	40.32	47,539,824	+0.01(+0.03%)
Aug 08, 2006	40.29	40.63	40.16	40.30	41,119,236	+0.02(+0.06%)
Aug 07, 2006	40.15	40.51	39.84	40.28	36,122,044	+0.31(+0.79%)
Aug 04, 2006	39.91	40.04	39.53	39.97	36,900,772	+0.19(+0.47%)
Aug 03, 2006	39.61	40.31	39.59	39.78	37,598,724	-0.06(-0.16%)
Aug 02, 2006	39.78	40.28	39.64	39.84	43,691,736	+0.17(+0.44%)
Aug 01, 2006	39.12	39.71	39.11	39.67	27,831,204	+0.26(+0.65%)
Jul 31, 2006	39.23	39.53	38.84	39.41	34,743,676	+0.43(+1.10%)
Jul 28, 2006	38.55	39.16	38.54	38.98	35,254,120	+0.31(+0.80%)
Jul 27, 2006	39.19	39.36	38.66	38.68	50,574,128	-0.08(-0.20%)
Jul 26, 2006	38.12	39.09	38.09	38.75	53,303,368	+0.50(+1.31%)
Jul 25, 2006	38.03	38.40	37.77	38.25	32,009,280	+0.22(+0.58%)
Jul 24, 2006	37.44	38.13	37.35	38.03	38,528,520	+0.83(+2.24%)
Jul 21, 2006	37.57	37.69	37.19	37.20	47,360,912	-0.19(-0.50%)
Jul 20, 2006	37.50	37.74	37.31	37.38	35,724,348	-0.24(-0.63%)
Jul 19, 2006	37.60	37.76	37.03	37.62	42,962,848	+0.03(+0.08%)
Jul 18, 2006	37.47	37.79	37.21	37.59	36,501,528	+0.35(+0.95%)
Jul 17, 2006	37.53	37.76	36.99	37.24	33,888,124	-0.52(-1.39%)
Jul 14, 2006	37.57	37.82	37.22	37.76	36,923,116	+0.48(+1.30%)
Jul 13, 2006	37.33	37.65	37.06	37.28	37,210,820	+0.06(+0.16%)
Jul 12, 2006	37.24	37.40	36.86	37.22	30,271,538	-0.01(-0.02%)
Jul 11, 2006	36.77	37.40	36.77	37.23	31,165,930	+0.55(+1.49%)
Jul 10, 2006	36.66	37.00	36.53	36.68	22,721,442	+0.12(+0.32%)
Jul 07, 2006	37.06	37.17	36.36	36.56	31,842,226	-0.37(-0.99%)
Jul 06, 2006	36.51	36.95	36.46	36.93	40,696,272	+0.54(+1.47%)
Jul 05, 2006	36.02	36.61	35.86	36.39	33,934,528	+0.23(+0.64%)
Jul 03, 2006	35.96	36.35	35.91	36.16	16,258,401	+0.47(+1.30%)
Jun 30, 2006	36.45	36.45	35.70	35.70	55,576,820	-0.59(-1.64%)
Jun 29, 2006	35.62	36.39	35.57	36.29	45,217,908	+0.73(+2.05%)
Jun 28, 2006	34.79	35.62	34.79	35.56	39,707,180	+0.86(+2.46%)
Jun 27, 2006	34.31	34.86	34.31	34.71	46,343,292	+0.48(+1.41%)
Jun 26, 2006	33.81	34.34	33.69	34.22	24,130,574	+0.42(+1.24%)
Jun 23, 2006	33.83	34.24	33.75	33.81	26,964,138	+0.08(+0.22%)
Jun 22, 2006	33.58	33.90	33.54	33.73	28,669,054	-0.05(-0.15%)
Jun 21, 2006	33.37	34.25	33.31	33.78	38,751,776	+0.39(+1.17%)
Jun 20, 2006	33.55	33.94	33.32	33.39	34,130,284	+0.00(+0.00%)
Jun 19, 2006	34.20	34.22	33.29	33.39	34,676,132	-0.82(-2.40%)
Jun 16, 2006	34.30	34.61	33.85	34.21	47,722,864	-0.19(-0.54%)
Jun 15, 2006	33.78	34.65	33.72	34.40	42,826,560	+0.77(+2.28%)
Jun 14, 2006	32.96	33.74	32.96	33.63	42,739,936	+0.67(+2.03%)
Jun 13, 2006	33.60	33.92	32.96	32.96	47,284,604	-0.93(-2.73%)
Jun 12, 2006	34.36	34.53	33.82	33.89	32,510,442	-0.33(-0.95%)
Jun 09, 2006	34.85	34.85	34.04	34.21	36,266,412	-0.45(-1.29%)
Jun 08, 2006	33.97	34.74	33.64	34.66	57,415,792	+0.44(+1.28%)
Jun 07, 2006	35.09	35.12	34.21	34.22	48,130,188	-0.92(-2.62%)
Jun 06, 2006	34.91	35.67	34.85	35.14	41,135,564	+0.20(+0.58%)
Jun 05, 2006	36.13	36.19	34.91	34.94	35,239,684	-0.93(-2.60%)
Jun 02, 2006	35.78	35.99	35.21	35.87	29,826,576	+0.31(+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.