Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	32.10	32.13	31.47	31.55	24,632,598	-0.62(-1.93%)
Aug 30, 2006	32.92	33.07	31.90	32.17	22,581,382	-0.75(-2.27%)
Aug 29, 2006	32.97	33.05	32.57	32.92	17,440,062	-0.27(-0.83%)
Aug 28, 2006	33.66	33.91	33.17	33.19	19,276,768	-1.10(-3.22%)
Aug 25, 2006	34.60	35.01	34.19	34.30	11,323,714	-0.09(-0.27%)
Aug 24, 2006	33.81	34.46	33.44	34.39	13,663,489	+0.43(+1.28%)
Aug 23, 2006	34.68	34.87	33.81	33.96	16,617,866	-0.92(-2.63%)
Aug 22, 2006	34.41	35.04	34.32	34.87	13,480,456	+0.41(+1.20%)
Aug 21, 2006	34.50	34.64	34.29	34.46	13,702,243	+0.47(+1.39%)
Aug 18, 2006	33.80	34.07	33.08	33.99	17,978,792	+0.45(+1.33%)
Aug 17, 2006	34.02	34.14	33.50	33.54	18,566,102	-1.09(-3.16%)
Aug 16, 2006	34.52	35.32	34.49	34.64	15,096,284	-0.01(-0.02%)
Aug 15, 2006	35.06	35.07	34.38	34.64	15,156,688	-0.12(-0.33%)
Aug 14, 2006	35.05	35.15	34.21	34.76	17,692,962	-0.88(-2.47%)
Aug 11, 2006	35.75	35.96	35.42	35.64	12,935,357	-0.11(-0.31%)
Aug 10, 2006	36.42	36.55	35.40	35.75	22,141,810	-1.15(-3.11%)
Aug 09, 2006	36.99	37.58	36.84	36.90	16,964,102	+0.13(+0.36%)
Aug 08, 2006	36.40	37.21	36.40	36.76	13,345,273	+0.28(+0.77%)
Aug 07, 2006	36.85	36.91	36.19	36.48	12,320,939	+0.10(+0.27%)
Aug 04, 2006	37.26	37.36	36.02	36.39	16,262,351	-0.69(-1.85%)
Aug 03, 2006	36.41	37.44	36.28	37.07	15,170,516	+0.14(+0.39%)
Aug 02, 2006	37.26	37.83	36.66	36.93	21,126,210	+0.09(+0.24%)
Aug 01, 2006	37.00	37.47	36.53	36.84	24,747,404	-0.22(-0.59%)
Jul 31, 2006	37.08	37.51	36.69	37.06	17,749,910	+0.16(+0.45%)
Jul 28, 2006	36.44	37.07	36.08	36.90	20,708,288	+0.88(+2.44%)
Jul 27, 2006	36.96	37.00	35.75	36.02	15,017,139	-0.40(-1.09%)
Jul 26, 2006	35.72	36.87	35.45	36.41	17,667,308	+0.73(+2.05%)
Jul 25, 2006	35.42	35.93	35.04	35.68	12,723,940	+0.72(+2.06%)
Jul 24, 2006	34.05	35.29	34.14	34.96	12,229,422	+0.91(+2.68%)
Jul 21, 2006	34.96	34.96	33.99	34.05	16,545,271	-0.74(-2.13%)
Jul 20, 2006	35.36	35.60	34.76	34.79	12,077,500	-0.54(-1.54%)
Jul 19, 2006	35.09	35.67	34.75	35.34	15,061,897	+0.24(+0.69%)
Jul 18, 2006	34.98	35.58	34.49	35.09	15,142,133	+0.43(+1.24%)
Jul 17, 2006	35.34	35.56	34.27	34.66	16,136,811	-0.98(-2.74%)
Jul 14, 2006	35.59	35.81	34.83	35.64	20,875,494	+0.19(+0.53%)
Jul 13, 2006	35.87	36.28	35.46	35.46	16,929,714	-0.41(-1.15%)
Jul 12, 2006	36.42	36.53	35.84	35.87	14,092,327	-0.47(-1.30%)
Jul 11, 2006	36.17	36.47	35.86	36.34	11,639,747	+0.40(+1.12%)
Jul 10, 2006	35.56	36.41	35.40	35.94	11,280,593	-0.03(-0.08%)
Jul 07, 2006	36.45	36.95	35.79	35.97	14,915,615	-0.45(-1.24%)
Jul 06, 2006	36.57	36.90	35.92	36.42	16,602,946	-0.12(-0.33%)
Jul 05, 2006	36.39	36.87	36.02	36.54	14,515,161	-0.23(-0.63%)
Jul 03, 2006	36.69	36.84	36.50	36.77	5,996,630	+0.21(+0.57%)
Jun 30, 2006	36.54	36.75	36.04	36.56	12,711,204	+0.21(+0.59%)
Jun 29, 2006	35.64	36.43	35.47	36.35	19,994,712	+1.48(+4.26%)
Jun 28, 2006	34.43	35.04	34.41	34.86	14,210,407	+0.51(+1.47%)
Jun 27, 2006	34.63	35.08	34.34	34.36	15,559,872	+0.01(+0.02%)
Jun 26, 2006	34.13	34.47	33.64	34.35	11,531,492	+0.21(+0.61%)
Jun 23, 2006	33.80	34.34	33.58	34.14	16,514,704	+0.80(+2.39%)
Jun 22, 2006	32.98	33.39	32.50	33.35	16,692,280	+0.70(+2.14%)
Jun 21, 2006	31.87	33.15	31.80	32.65	17,489,186	+0.99(+3.14%)
Jun 20, 2006	32.07	32.36	31.47	31.65	14,522,074	+0.13(+0.42%)
Jun 19, 2006	32.76	32.86	31.40	31.52	19,773,106	-1.46(-4.42%)
Jun 16, 2006	32.99	33.06	32.35	32.98	16,652,980	-0.12(-0.35%)
Jun 15, 2006	32.25	33.18	32.02	33.09	24,449,746	+1.54(+4.90%)
Jun 14, 2006	30.72	31.60	30.70	31.55	17,745,906	+0.91(+2.96%)
Jun 13, 2006	30.86	31.67	30.33	30.64	20,432,282	-0.95(-3.01%)
Jun 12, 2006	32.60	32.98	31.39	31.59	14,119,254	-0.96(-2.95%)
Jun 09, 2006	32.43	32.86	32.02	32.55	17,524,302	+0.34(+1.04%)
Jun 08, 2006	31.69	32.32	30.70	32.22	29,154,042	-0.02(-0.07%)
Jun 07, 2006	33.25	33.45	32.24	32.24	18,019,548	-1.20(-3.60%)
Jun 06, 2006	33.22	33.79	33.04	33.44	15,903,925	+0.11(+0.33%)
Jun 05, 2006	35.00	35.06	33.25	33.33	19,145,588	-1.32(-3.81%)
Jun 02, 2006	34.60	34.78	34.13	34.65	17,124,392	+0.85(+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.