Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.13	39.42	38.81	38.81	223,594	-0.23(-0.58%)
Aug 30, 2006	38.51	39.19	38.18	39.04	395,666	+0.64(+1.66%)
Aug 29, 2006	38.83	38.95	37.92	38.40	595,150	+0.04(+0.09%)
Aug 28, 2006	38.05	38.65	38.05	38.37	312,217	+0.13(+0.33%)
Aug 25, 2006	38.56	38.70	38.00	38.24	424,730	-0.41(-1.06%)
Aug 24, 2006	39.06	39.39	38.48	38.65	243,300	-0.29(-0.75%)
Aug 23, 2006	40.01	40.19	38.70	38.94	197,282	-1.21(-3.01%)
Aug 22, 2006	39.47	40.21	39.19	40.15	348,216	+0.52(+1.31%)
Aug 21, 2006	40.38	40.38	39.43	39.63	241,318	-0.82(-2.02%)
Aug 18, 2006	40.51	40.64	39.69	40.45	336,987	+0.13(+0.32%)
Aug 17, 2006	40.24	40.78	39.98	40.32	270,272	-0.10(-0.25%)
Aug 16, 2006	39.62	40.62	39.44	40.42	460,289	+0.84(+2.11%)
Aug 15, 2006	39.12	39.61	39.00	39.59	258,603	+0.94(+2.44%)
Aug 14, 2006	38.49	39.09	38.41	38.64	390,822	-0.03(-0.07%)
Aug 11, 2006	38.64	38.83	38.47	38.67	174,273	-0.38(-0.98%)
Aug 10, 2006	38.63	39.31	38.51	39.05	354,492	+0.05(+0.14%)
Aug 09, 2006	40.04	40.30	38.95	39.00	402,932	-0.82(-2.05%)
Aug 08, 2006	40.51	40.64	39.56	39.81	398,198	-0.51(-1.26%)
Aug 07, 2006	40.24	40.89	40.05	40.32	372,216	-0.10(-0.25%)
Aug 04, 2006	40.66	41.04	39.79	40.42	461,390	-0.01(-0.02%)
Aug 03, 2006	39.38	40.51	39.34	40.43	567,407	+0.78(+1.97%)
Aug 02, 2006	40.24	40.38	39.42	39.65	593,609	-0.32(-0.80%)
Aug 01, 2006	39.49	40.20	39.04	39.97	678,379	+0.25(+0.62%)
Jul 31, 2006	39.20	39.96	39.09	39.72	508,178	+0.45(+1.13%)
Jul 28, 2006	38.70	39.53	38.70	39.28	491,665	+1.03(+2.68%)
Jul 27, 2006	39.06	39.51	37.87	38.25	454,564	-0.65(-1.68%)
Jul 26, 2006	38.60	39.18	37.79	38.90	445,427	+0.30(+0.78%)
Jul 25, 2006	38.26	38.87	37.93	38.60	529,866	+0.36(+0.95%)
Jul 24, 2006	37.14	38.40	37.14	38.24	395,556	+1.33(+3.59%)
Jul 21, 2006	36.97	37.12	36.37	36.91	659,993	-0.20(-0.54%)
Jul 20, 2006	38.83	38.90	36.98	37.11	476,692	-1.49(-3.86%)
Jul 19, 2006	37.38	38.79	37.38	38.60	420,106	+1.32(+3.53%)
Jul 18, 2006	37.01	37.38	36.65	37.29	448,839	+0.44(+1.18%)
Jul 17, 2006	36.88	37.15	36.38	36.85	607,040	+0.05(+0.12%)
Jul 14, 2006	37.47	37.56	36.36	36.81	534,820	-0.78(-2.08%)
Jul 13, 2006	37.87	38.40	37.43	37.59	874,340	-0.27(-0.72%)
Jul 12, 2006	39.74	39.78	37.80	37.86	756,763	-2.08(-5.21%)
Jul 11, 2006	39.00	39.97	38.85	39.94	462,270	+0.80(+2.04%)
Jul 10, 2006	38.79	39.66	38.71	39.14	606,379	+0.15(+0.37%)
Jul 07, 2006	39.10	39.92	38.81	39.00	709,424	-0.06(-0.16%)
Jul 06, 2006	37.70	39.47	37.70	39.06	1,599,067	+3.17(+8.83%)
Jul 05, 2006	35.61	36.33	35.07	35.89	539,444	+0.10(+0.28%)
Jul 03, 2006	35.47	35.79	35.21	35.79	224,805	+0.45(+1.26%)
Jun 30, 2006	35.74	36.07	35.20	35.34	1,365,675	-0.33(-0.92%)
Jun 29, 2006	34.06	35.79	34.02	35.67	468,325	+1.80(+5.31%)
Jun 28, 2006	33.62	34.05	33.33	33.87	298,896	+0.30(+0.89%)
Jun 27, 2006	34.19	34.83	33.46	33.57	309,575	-0.64(-1.88%)
Jun 26, 2006	33.78	34.39	33.78	34.22	188,255	+0.62(+1.84%)
Jun 23, 2006	32.85	33.96	32.57	33.60	321,244	+0.60(+1.82%)
Jun 22, 2006	32.65	33.00	32.60	33.00	718,342	+0.25(+0.78%)
Jun 21, 2006	32.67	33.39	32.56	32.75	698,635	+0.00(+0.00%)
Jun 20, 2006	33.05	33.38	32.72	32.75	287,777	-0.30(-0.91%)
Jun 19, 2006	33.57	33.66	32.83	33.05	346,345	-0.44(-1.30%)
Jun 16, 2006	33.72	33.88	33.11	33.48	801,350	-0.31(-0.91%)
Jun 15, 2006	32.97	34.00	32.81	33.79	277,869	+1.14(+3.48%)
Jun 14, 2006	32.09	32.85	32.07	32.65	335,776	+0.43(+1.32%)
Jun 13, 2006	32.93	33.61	32.13	32.23	423,408	-0.77(-2.34%)
Jun 12, 2006	34.17	34.23	32.93	33.00	296,474	-1.14(-3.35%)
Jun 09, 2006	34.64	34.93	33.93	34.14	329,941	-0.36(-1.05%)
Jun 08, 2006	34.97	35.33	32.70	34.51	572,251	-0.82(-2.31%)
Jun 07, 2006	35.95	36.33	35.33	35.33	420,546	-0.63(-1.74%)
Jun 06, 2006	35.85	36.07	35.24	35.95	383,996	+0.27(+0.76%)
Jun 05, 2006	37.24	37.39	35.65	35.68	284,804	-1.77(-4.73%)
Jun 02, 2006	37.24	37.79	37.05	37.45	219,631	+0.27(+0.73%)

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.