Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	30.18	30.31	29.22	29.39	13,564,690	-0.73(-2.42%)
Aug 30, 2006	29.19	30.35	29.06	30.12	15,639,679	+1.10(+3.79%)
Aug 29, 2006	28.90	29.07	28.29	29.02	10,551,096	+0.32(+1.11%)
Aug 28, 2006	28.75	28.97	28.50	28.70	8,400,410	+0.16(+0.56%)
Aug 25, 2006	28.83	29.35	28.41	28.54	9,155,874	-0.40(-1.38%)
Aug 24, 2006	29.09	29.20	28.23	28.94	8,825,720	+0.09(+0.31%)
Aug 23, 2006	28.98	29.67	28.55	28.85	11,591,953	+0.09(+0.31%)
Aug 22, 2006	28.98	29.61	28.71	28.76	12,493,482	-0.13(-0.45%)
Aug 21, 2006	29.68	29.69	28.86	28.89	13,261,758	-1.11(-3.70%)
Aug 18, 2006	29.64	30.19	28.55	30.00	19,544,914	-0.05(-0.17%)
Aug 17, 2006	30.10	30.80	29.57	30.05	22,551,916	-0.33(-1.09%)
Aug 16, 2006	28.50	30.88	28.19	30.38	43,235,048	+2.47(+8.85%)
Aug 15, 2006	26.85	27.91	26.65	27.91	24,269,560	+1.80(+6.89%)
Aug 14, 2006	25.75	26.18	25.20	26.11	14,005,751	+1.08(+4.31%)
Aug 11, 2006	25.87	26.11	24.89	25.03	10,570,703	-0.93(-3.58%)
Aug 10, 2006	25.25	26.01	25.08	25.96	12,918,815	+0.46(+1.80%)
Aug 09, 2006	24.87	25.98	24.72	25.50	23,696,606	+1.56(+6.52%)
Aug 08, 2006	24.21	24.75	23.65	23.94	12,806,916	-0.17(-0.71%)
Aug 07, 2006	23.34	24.48	23.31	24.11	9,943,295	+0.34(+1.43%)
Aug 04, 2006	24.50	24.85	23.50	23.77	13,063,656	-0.28(-1.16%)
Aug 03, 2006	22.95	24.29	22.85	24.05	10,943,408	+0.71(+3.04%)
Aug 02, 2006	22.97	23.63	22.91	23.34	10,504,678	+0.46(+2.01%)
Aug 01, 2006	23.60	23.65	22.67	22.88	12,104,984	-1.08(-4.51%)
Jul 31, 2006	23.90	24.35	23.66	23.96	13,005,409	+0.01(+0.04%)
Jul 28, 2006	23.00	23.98	22.63	23.95	17,596,428	+1.03(+4.49%)
Jul 27, 2006	22.31	23.24	22.16	22.92	23,248,448	+0.90(+4.09%)
Jul 26, 2006	22.76	22.98	21.98	22.02	25,037,140	-0.98(-4.26%)
Jul 25, 2006	23.11	23.34	22.40	23.00	22,446,464	+0.00(+0.00%)
Jul 24, 2006	23.11	23.48	22.72	23.00	18,731,184	-0.11(-0.48%)
Jul 21, 2006	23.43	24.42	22.87	23.11	47,025,504	-3.24(-12.30%)
Jul 20, 2006	27.15	27.90	26.29	26.35	19,116,040	-0.64(-2.37%)
Jul 19, 2006	27.31	27.67	26.55	26.99	17,820,790	-0.41(-1.50%)
Jul 18, 2006	26.83	27.71	26.34	27.40	21,399,784	+0.03(+0.11%)
Jul 17, 2006	28.12	28.63	27.37	27.37	14,445,549	-0.76(-2.70%)
Jul 14, 2006	27.90	28.81	27.59	28.13	24,683,138	+0.24(+0.86%)
Jul 13, 2006	27.10	28.57	27.00	27.89	22,628,976	+0.45(+1.64%)
Jul 12, 2006	28.21	28.25	27.24	27.44	15,816,812	-0.95(-3.35%)
Jul 11, 2006	27.30	28.59	27.18	28.39	18,913,982	+0.99(+3.62%)
Jul 10, 2006	28.04	28.35	27.09	27.40	16,285,945	-0.35(-1.26%)
Jul 07, 2006	29.10	29.10	27.51	27.75	23,164,860	-1.38(-4.74%)
Jul 06, 2006	29.99	30.22	28.93	29.13	10,141,039	-0.72(-2.41%)
Jul 05, 2006	30.26	30.34	29.56	29.85	10,559,354	-0.92(-2.99%)
Jul 03, 2006	30.29	30.95	30.00	30.77	3,957,321	+0.44(+1.45%)
Jun 30, 2006	30.77	30.85	30.04	30.33	9,879,859	-0.33(-1.08%)
Jun 29, 2006	29.59	30.69	29.29	30.66	16,948,200	+1.19(+4.04%)
Jun 28, 2006	29.91	29.98	29.04	29.47	14,677,973	-0.51(-1.70%)
Jun 27, 2006	31.26	31.30	29.07	29.98	18,688,074	-1.55(-4.92%)
Jun 26, 2006	31.64	31.77	31.02	31.53	7,739,300	+0.02(+0.06%)
Jun 23, 2006	32.05	32.20	31.36	31.51	10,868,339	-0.67(-2.08%)
Jun 22, 2006	32.01	32.31	31.43	32.18	12,773,474	-0.02(-0.06%)
Jun 21, 2006	31.06	32.55	31.05	32.20	11,899,082	+1.06(+3.40%)
Jun 20, 2006	31.45	31.55	30.40	31.14	12,136,053	-0.15(-0.48%)
Jun 19, 2006	32.31	32.38	31.14	31.29	11,242,448	-0.86(-2.67%)
Jun 16, 2006	32.32	32.44	31.48	32.15	17,297,344	-0.25(-0.77%)
Jun 15, 2006	31.11	32.61	31.06	32.40	18,393,216	+1.80(+5.88%)
Jun 14, 2006	30.10	30.76	29.87	30.60	18,377,612	+0.86(+2.89%)
Jun 13, 2006	29.81	30.50	29.16	29.74	21,014,984	+0.15(+0.51%)
Jun 12, 2006	29.01	30.30	28.85	29.59	22,706,064	+0.26(+0.89%)
Jun 09, 2006	30.63	30.90	29.24	29.33	20,193,088	-0.65(-2.17%)
Jun 08, 2006	29.65	30.42	28.71	29.98	29,534,458	-0.02(-0.07%)
Jun 07, 2006	31.38	31.69	29.99	30.00	27,910,276	-1.25(-4.00%)
Jun 06, 2006	33.17	33.33	30.88	31.25	29,212,952	-1.95(-5.87%)
Jun 05, 2006	34.09	34.89	33.18	33.20	12,498,203	-1.12(-3.26%)
Jun 02, 2006	34.83	35.29	34.04	34.32	14,079,644	-0.38(-1.10%)

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.