Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.58	45.76	44.66	45.05	3,336,668	+0.82(+1.86%)
Aug 30, 2006	43.98	44.50	43.63	44.22	2,028,904	+0.24(+0.56%)
Aug 29, 2006	43.23	43.98	42.87	43.98	2,462,390	+0.57(+1.32%)
Aug 28, 2006	42.85	43.66	42.85	43.41	1,904,846	+0.56(+1.30%)
Aug 25, 2006	42.41	43.14	42.23	42.85	1,953,266	+0.17(+0.39%)
Aug 24, 2006	43.36	43.36	42.27	42.68	2,799,323	-0.61(-1.42%)
Aug 23, 2006	43.52	43.70	42.94	43.29	1,497,862	-0.13(-0.29%)
Aug 22, 2006	43.70	43.89	43.08	43.42	2,611,947	-0.57(-1.29%)
Aug 21, 2006	44.06	44.22	43.56	43.98	2,033,918	-0.53(-1.19%)
Aug 18, 2006	45.09	45.09	44.16	44.52	2,882,983	-0.11(-0.25%)
Aug 17, 2006	43.98	45.26	43.79	44.63	7,019,581	+0.37(+0.84%)
Aug 16, 2006	41.88	44.26	41.43	44.26	20,436,450	+5.50(+14.19%)
Aug 15, 2006	38.74	38.92	37.52	38.76	6,701,844	+0.66(+1.74%)
Aug 14, 2006	38.88	39.02	37.56	38.09	5,189,083	-0.63(-1.62%)
Aug 11, 2006	39.14	39.32	38.71	38.72	2,227,024	-0.28(-0.72%)
Aug 10, 2006	38.43	39.14	38.08	39.00	2,327,301	+0.51(+1.32%)
Aug 09, 2006	38.74	39.24	38.39	38.49	1,842,387	+0.00(+0.00%)
Aug 08, 2006	39.44	39.59	38.08	38.49	3,356,580	-0.93(-2.36%)
Aug 07, 2006	38.67	39.53	38.41	39.42	2,207,255	+0.75(+1.93%)
Aug 04, 2006	39.23	39.68	38.39	38.67	2,737,151	-0.34(-0.86%)
Aug 03, 2006	37.14	39.51	37.04	39.01	6,079,263	+2.28(+6.22%)
Aug 02, 2006	36.42	36.84	36.22	36.73	2,440,329	+0.30(+0.82%)
Aug 01, 2006	36.62	36.63	36.13	36.42	3,634,922	-0.54(-1.47%)
Jul 31, 2006	36.83	37.31	36.61	36.97	2,676,554	+0.23(+0.63%)
Jul 28, 2006	35.67	36.74	35.67	36.74	1,596,134	+1.17(+3.28%)
Jul 27, 2006	35.78	36.19	35.29	35.57	3,800,381	-0.85(-2.34%)
Jul 26, 2006	36.91	36.91	36.26	36.42	1,256,192	-0.48(-1.30%)
Jul 25, 2006	37.21	37.69	36.71	36.91	1,669,337	-0.20(-0.53%)
Jul 24, 2006	36.45	37.49	36.46	37.10	2,141,215	+0.66(+1.82%)
Jul 21, 2006	36.10	36.61	35.48	36.44	2,583,010	+0.34(+0.95%)
Jul 20, 2006	37.04	37.21	36.08	36.10	2,200,235	-0.94(-2.53%)
Jul 19, 2006	35.53	37.40	35.53	37.03	3,382,796	+1.47(+4.12%)
Jul 18, 2006	36.92	37.14	34.89	35.57	6,107,627	-1.79(-4.78%)
Jul 17, 2006	37.00	37.58	36.99	37.35	1,754,573	+0.15(+0.39%)
Jul 14, 2006	37.96	38.15	36.95	37.21	1,910,433	-0.75(-1.99%)
Jul 13, 2006	37.68	38.61	37.07	37.96	2,575,417	-0.02(-0.06%)
Jul 12, 2006	38.78	38.80	37.86	37.98	1,734,374	-0.84(-2.18%)
Jul 11, 2006	38.43	38.93	38.07	38.83	1,444,285	+0.34(+0.87%)
Jul 10, 2006	38.50	38.86	38.31	38.49	1,414,058	+0.02(+0.05%)
Jul 07, 2006	38.62	39.52	38.19	38.47	3,369,903	-0.52(-1.34%)
Jul 06, 2006	36.61	39.04	36.05	38.99	8,808,535	+1.39(+3.69%)
Jul 05, 2006	38.33	38.37	37.33	37.60	2,583,296	-0.72(-1.88%)
Jul 03, 2006	38.73	38.85	37.97	38.32	828,150	-0.37(-0.96%)
Jun 30, 2006	38.54	38.94	38.33	38.69	2,293,064	+0.36(+0.93%)
Jun 29, 2006	38.64	38.82	37.45	38.34	4,314,519	-0.20(-0.53%)
Jun 28, 2006	39.75	39.89	38.37	38.54	2,687,298	-1.03(-2.61%)
Jun 27, 2006	40.24	40.44	39.45	39.57	991,603	-0.66(-1.65%)
Jun 26, 2006	39.78	40.47	39.78	40.24	983,724	+0.46(+1.16%)
Jun 23, 2006	39.96	40.04	39.62	39.78	1,700,852	-0.30(-0.75%)
Jun 22, 2006	39.34	40.17	39.18	40.08	1,543,989	+0.57(+1.45%)
Jun 21, 2006	38.74	39.86	38.55	39.50	2,216,853	+0.62(+1.60%)
Jun 20, 2006	39.79	39.97	38.76	38.88	2,960,483	-0.95(-2.38%)
Jun 19, 2006	40.17	40.43	39.70	39.83	1,681,227	-0.06(-0.14%)
Jun 16, 2006	39.96	40.08	39.56	39.89	2,063,428	-0.06(-0.16%)
Jun 15, 2006	39.06	40.11	38.87	39.95	1,588,685	+1.17(+3.02%)
Jun 14, 2006	38.36	39.18	38.35	38.78	1,851,842	+0.32(+0.83%)
Jun 13, 2006	38.86	39.47	38.43	38.46	2,193,932	-0.54(-1.40%)
Jun 12, 2006	39.46	39.68	38.80	39.00	1,792,821	-0.46(-1.17%)
Jun 09, 2006	39.79	40.26	39.45	39.46	1,772,336	-0.37(-0.93%)
Jun 08, 2006	40.01	40.02	38.81	39.83	3,488,231	-0.21(-0.52%)
Jun 07, 2006	39.71	40.84	39.24	40.04	2,299,797	+0.28(+0.70%)
Jun 06, 2006	39.98	40.31	39.02	39.76	3,032,254	-0.22(-0.54%)
Jun 05, 2006	40.31	40.77	39.84	39.98	1,620,630	-0.52(-1.28%)
Jun 02, 2006	40.47	40.63	40.08	40.49	2,446,202	+0.54(+1.35%)

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.