Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.67	31.95	31.13	31.75	1,120,819	+0.31(+0.99%)
Aug 30, 2006	32.39	32.39	31.10	31.44	1,937,655	-0.92(-2.85%)
Aug 29, 2006	32.37	32.44	31.29	32.36	1,292,349	-0.10(-0.30%)
Aug 28, 2006	31.36	32.74	31.19	32.46	1,662,237	+1.23(+3.93%)
Aug 25, 2006	31.72	31.72	30.86	31.23	1,031,543	-0.45(-1.42%)
Aug 24, 2006	31.82	32.15	31.19	31.68	1,355,115	+0.13(+0.42%)
Aug 23, 2006	32.51	33.05	31.46	31.55	1,538,971	-1.06(-3.25%)
Aug 22, 2006	33.07	33.69	32.44	32.61	1,283,266	-0.64(-1.92%)
Aug 21, 2006	33.12	33.62	32.69	33.25	1,471,885	+0.04(+0.13%)
Aug 18, 2006	33.46	33.46	32.54	33.21	1,276,012	-0.15(-0.44%)
Aug 17, 2006	33.16	33.71	33.00	33.35	1,097,128	+0.16(+0.48%)
Aug 16, 2006	32.91	33.20	32.42	33.19	1,830,699	+0.58(+1.79%)
Aug 15, 2006	31.90	32.69	31.60	32.61	1,159,988	+1.35(+4.32%)
Aug 14, 2006	31.72	32.37	31.22	31.26	1,034,280	+0.21(+0.67%)
Aug 11, 2006	31.99	31.99	30.89	31.05	958,494	-0.86(-2.69%)
Aug 10, 2006	30.18	32.19	30.14	31.91	2,486,072	+1.67(+5.52%)
Aug 09, 2006	31.90	32.21	30.18	30.24	1,985,898	-1.26(-4.00%)
Aug 08, 2006	32.25	32.58	31.42	31.50	1,121,322	-0.69(-2.15%)
Aug 07, 2006	32.42	32.67	31.73	32.19	1,019,519	-0.38(-1.17%)
Aug 04, 2006	33.55	34.30	32.40	32.58	2,344,961	-0.52(-1.57%)
Aug 03, 2006	31.56	33.47	31.04	33.09	1,838,582	+1.52(+4.81%)
Aug 02, 2006	30.77	31.84	30.64	31.58	1,508,256	+0.69(+2.24%)
Aug 01, 2006	30.80	30.92	29.86	30.88	2,416,857	-0.84(-2.64%)
Jul 31, 2006	32.16	32.16	31.50	31.72	1,078,379	-0.43(-1.34%)
Jul 28, 2006	30.63	32.22	30.53	32.15	1,806,804	+1.81(+5.96%)
Jul 27, 2006	31.38	32.18	30.14	30.34	2,198,631	-1.04(-3.31%)
Jul 26, 2006	31.67	31.79	30.09	31.38	2,363,303	-0.28(-0.88%)
Jul 25, 2006	31.81	31.85	30.66	31.66	2,156,361	-0.40(-1.25%)
Jul 24, 2006	30.85	32.53	30.88	32.06	1,701,426	+1.21(+3.93%)
Jul 21, 2006	30.44	31.23	29.74	30.85	3,154,108	+0.27(+0.88%)
Jul 20, 2006	33.21	33.22	30.55	30.58	1,717,274	-2.66(-8.00%)
Jul 19, 2006	32.33	33.32	31.99	33.24	1,492,330	+0.91(+2.83%)
Jul 18, 2006	32.15	32.45	31.67	32.33	1,192,074	+0.20(+0.63%)
Jul 17, 2006	32.17	32.53	31.85	32.12	1,287,381	-0.10(-0.30%)
Jul 14, 2006	33.61	33.66	31.67	32.22	3,247,843	-1.27(-3.81%)
Jul 13, 2006	35.29	35.29	33.44	33.50	2,197,869	-1.72(-4.88%)
Jul 12, 2006	35.69	36.03	35.06	35.22	1,092,507	-0.62(-1.74%)
Jul 11, 2006	35.98	36.01	35.13	35.84	1,623,115	-0.10(-0.27%)
Jul 10, 2006	36.03	36.52	35.44	35.94	1,216,232	-0.03(-0.10%)
Jul 07, 2006	36.62	36.66	35.76	35.97	1,561,544	-0.79(-2.15%)
Jul 06, 2006	36.48	37.21	36.48	36.76	1,533,160	+0.21(+0.57%)
Jul 05, 2006	37.86	37.97	35.96	36.55	2,135,068	-1.41(-3.72%)
Jul 03, 2006	37.16	38.24	37.15	37.97	1,132,094	+1.03(+2.80%)
Jun 30, 2006	36.03	37.11	35.99	36.93	2,708,539	+0.94(+2.62%)
Jun 29, 2006	33.68	35.99	33.68	35.99	2,189,212	+2.58(+7.74%)
Jun 28, 2006	33.68	33.68	32.89	33.41	1,158,119	-0.05(-0.14%)
Jun 27, 2006	34.30	34.61	33.34	33.46	1,291,264	-0.76(-2.23%)
Jun 26, 2006	33.87	34.22	33.61	34.22	1,146,991	+0.43(+1.27%)
Jun 23, 2006	32.98	34.20	32.92	33.79	1,157,669	+0.58(+1.73%)
Jun 22, 2006	33.84	33.86	32.71	33.21	2,163,718	-0.89(-2.62%)
Jun 21, 2006	32.79	34.61	32.48	34.11	2,431,060	+1.54(+4.72%)
Jun 20, 2006	32.53	33.04	32.39	32.57	1,284,807	+0.04(+0.13%)
Jun 19, 2006	32.44	32.84	32.30	32.53	2,122,807	+0.24(+0.73%)
Jun 16, 2006	31.58	32.43	31.57	32.29	2,821,932	+0.64(+2.01%)
Jun 15, 2006	30.21	31.72	30.06	31.65	2,153,789	+1.71(+5.72%)
Jun 14, 2006	29.80	30.02	29.48	29.94	1,100,775	+0.08(+0.28%)
Jun 13, 2006	29.46	30.33	29.15	29.86	1,495,323	+0.20(+0.68%)
Jun 12, 2006	30.73	30.84	29.55	29.66	1,181,103	-0.55(-1.81%)
Jun 09, 2006	30.21	30.90	29.85	30.21	1,070,112	+0.17(+0.55%)
Jun 08, 2006	30.21	30.31	29.51	30.04	2,075,477	-0.43(-1.41%)
Jun 07, 2006	31.01	31.53	30.46	30.47	1,870,083	+0.39(+1.29%)
Jun 06, 2006	30.71	30.82	29.21	30.08	1,774,630	-0.64(-2.08%)
Jun 05, 2006	31.97	32.08	30.62	30.72	1,212,190	-1.15(-3.61%)
Jun 02, 2006	32.20	32.28	31.66	31.87	987,769	+0.24(+0.74%)

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.