Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.54	33.57	32.88	32.96	23,575,150	-0.65(-1.93%)
Aug 30, 2006	34.40	34.55	33.33	33.61	21,611,992	-0.78(-2.27%)
Aug 29, 2006	34.45	34.53	34.03	34.39	16,691,381	-0.29(-0.83%)
Aug 28, 2006	35.17	35.43	34.66	34.68	18,449,240	-1.15(-3.22%)
Aug 25, 2006	36.15	36.58	35.73	35.84	10,837,600	-0.10(-0.27%)
Aug 24, 2006	35.33	36.00	34.94	35.93	13,076,932	+0.45(+1.28%)
Aug 23, 2006	36.23	36.44	35.32	35.48	15,904,481	-0.96(-2.63%)
Aug 22, 2006	35.95	36.61	35.86	36.44	12,901,756	+0.43(+1.20%)
Aug 21, 2006	36.05	36.19	35.83	36.01	13,114,022	+0.49(+1.39%)
Aug 18, 2006	35.31	35.60	34.56	35.51	17,206,984	+0.47(+1.33%)
Aug 17, 2006	35.55	35.67	35.00	35.05	17,769,082	-1.14(-3.16%)
Aug 16, 2006	36.06	36.90	36.04	36.19	14,448,218	-0.01(-0.02%)
Aug 15, 2006	36.63	36.64	35.93	36.20	14,506,030	-0.12(-0.33%)
Aug 14, 2006	36.62	36.73	35.74	36.32	16,933,424	-0.92(-2.47%)
Aug 11, 2006	37.36	37.57	37.01	37.24	12,380,058	-0.11(-0.31%)
Aug 10, 2006	38.05	38.19	36.98	37.35	21,191,290	-1.20(-3.11%)
Aug 09, 2006	38.65	39.26	38.49	38.55	16,235,853	+0.14(+0.36%)
Aug 08, 2006	38.03	38.88	38.03	38.41	12,772,376	+0.29(+0.77%)
Aug 07, 2006	38.51	38.56	37.82	38.12	11,792,016	+0.10(+0.27%)
Aug 04, 2006	38.94	39.04	37.63	38.02	15,564,228	-0.72(-1.85%)
Aug 03, 2006	38.05	39.11	37.90	38.74	14,519,264	+0.15(+0.39%)
Aug 02, 2006	38.94	39.53	38.30	38.59	20,219,286	+0.09(+0.24%)
Aug 01, 2006	38.65	39.15	38.17	38.49	23,685,028	-0.23(-0.59%)
Jul 31, 2006	38.75	39.19	38.33	38.72	16,987,928	+0.17(+0.45%)
Jul 28, 2006	38.07	38.73	37.70	38.55	19,819,306	+0.92(+2.44%)
Jul 27, 2006	38.61	38.66	37.36	37.63	14,372,471	-0.41(-1.09%)
Jul 26, 2006	37.32	38.53	37.04	38.05	16,908,872	+0.76(+2.05%)
Jul 25, 2006	37.01	37.55	36.61	37.28	12,177,717	+0.75(+2.06%)
Jul 24, 2006	35.58	36.87	35.67	36.53	11,704,427	+0.95(+2.68%)
Jul 21, 2006	36.52	36.52	35.52	35.58	15,835,002	-0.78(-2.13%)
Jul 20, 2006	36.95	37.20	36.32	36.35	11,559,028	-0.57(-1.54%)
Jul 19, 2006	36.67	37.27	36.31	36.92	14,415,308	+0.25(+0.69%)
Jul 18, 2006	36.55	37.17	36.04	36.67	14,492,100	+0.45(+1.24%)
Jul 17, 2006	36.93	37.15	35.81	36.22	15,444,077	-1.02(-2.75%)
Jul 14, 2006	37.19	37.41	36.39	37.24	19,979,334	+0.20(+0.53%)
Jul 13, 2006	37.48	37.90	37.05	37.05	16,202,942	-0.43(-1.15%)
Jul 12, 2006	38.05	38.17	37.44	37.48	13,487,360	-0.49(-1.30%)
Jul 11, 2006	37.79	38.10	37.47	37.97	11,140,067	+0.42(+1.12%)
Jul 10, 2006	37.16	38.05	36.98	37.55	10,796,331	-0.03(-0.08%)
Jul 07, 2006	38.09	38.60	37.40	37.58	14,275,306	-0.47(-1.24%)
Jul 06, 2006	38.21	38.56	37.53	38.05	15,890,202	-0.13(-0.33%)
Jul 05, 2006	38.02	38.53	37.63	38.18	13,892,042	-0.24(-0.63%)
Jul 03, 2006	38.33	38.49	38.13	38.42	5,739,202	+0.22(+0.57%)
Jun 30, 2006	38.18	38.40	37.66	38.20	12,165,528	+0.22(+0.59%)
Jun 29, 2006	37.24	38.07	37.06	37.98	19,136,362	+1.55(+4.26%)
Jun 28, 2006	35.97	36.61	35.95	36.43	13,600,372	+0.53(+1.47%)
Jun 27, 2006	36.18	36.65	35.88	35.90	14,891,906	+0.01(+0.02%)
Jun 26, 2006	35.66	36.02	35.15	35.89	11,036,459	+0.22(+0.61%)
Jun 23, 2006	35.32	35.88	35.09	35.67	15,805,748	+0.83(+2.39%)
Jun 22, 2006	34.46	34.89	33.96	34.84	15,975,701	+0.73(+2.14%)
Jun 21, 2006	33.30	34.64	33.23	34.11	16,738,397	+1.04(+3.14%)
Jun 20, 2006	33.50	33.81	32.88	33.07	13,898,659	+0.14(+0.42%)
Jun 19, 2006	34.23	34.33	32.81	32.93	18,924,270	-1.52(-4.42%)
Jun 16, 2006	34.47	34.54	33.80	34.46	15,938,088	-0.12(-0.35%)
Jun 15, 2006	33.69	34.66	33.45	34.58	23,400,148	+1.61(+4.90%)
Jun 14, 2006	32.10	33.02	32.08	32.96	16,984,096	+0.95(+2.96%)
Jun 13, 2006	32.24	33.10	31.69	32.02	19,555,150	-0.99(-3.01%)
Jun 12, 2006	34.07	34.46	32.80	33.01	13,513,132	-1.00(-2.95%)
Jun 09, 2006	33.88	34.33	33.46	34.01	16,772,004	+0.35(+1.04%)
Jun 08, 2006	33.11	33.77	32.07	33.66	27,902,494	-0.02(-0.07%)
Jun 07, 2006	34.74	34.95	33.69	33.69	17,245,990	-1.26(-3.60%)
Jun 06, 2006	34.72	35.30	34.52	34.94	15,221,189	+0.11(+0.33%)
Jun 05, 2006	36.57	36.63	34.74	34.83	18,323,690	-1.38(-3.81%)
Jun 02, 2006	36.15	36.34	35.66	36.21	16,389,263	+0.89(+2.52%)

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.