Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.55	33.58	32.89	32.97	23,567,250	-0.65(-1.93%)
Aug 30, 2006	34.41	34.56	33.34	33.62	21,604,748	-0.78(-2.27%)
Aug 29, 2006	34.46	34.54	34.04	34.41	16,685,788	-0.29(-0.83%)
Aug 28, 2006	35.19	35.44	34.67	34.69	18,443,056	-1.15(-3.22%)
Aug 25, 2006	36.16	36.59	35.74	35.85	10,833,968	-0.10(-0.27%)
Aug 24, 2006	35.34	36.01	34.95	35.94	13,072,550	+0.45(+1.28%)
Aug 23, 2006	36.24	36.45	35.34	35.49	15,899,151	-0.96(-2.63%)
Aug 22, 2006	35.96	36.62	35.88	36.45	12,897,432	+0.43(+1.20%)
Aug 21, 2006	36.06	36.20	35.84	36.02	13,109,628	+0.49(+1.39%)
Aug 18, 2006	35.32	35.61	34.57	35.53	17,201,218	+0.47(+1.33%)
Aug 17, 2006	35.56	35.69	35.01	35.06	17,763,126	-1.14(-3.16%)
Aug 16, 2006	36.08	36.92	36.05	36.20	14,443,376	-0.01(-0.02%)
Aug 15, 2006	36.65	36.65	35.94	36.21	14,501,169	-0.12(-0.33%)
Aug 14, 2006	36.63	36.74	35.76	36.33	16,927,750	-0.92(-2.47%)
Aug 11, 2006	37.37	37.58	37.02	37.25	12,375,909	-0.11(-0.31%)
Aug 10, 2006	38.06	38.20	37.00	37.36	21,184,188	-1.20(-3.11%)
Aug 09, 2006	38.66	39.28	38.50	38.56	16,230,412	+0.14(+0.36%)
Aug 08, 2006	38.04	38.89	38.04	38.43	12,768,096	+0.29(+0.77%)
Aug 07, 2006	38.52	38.58	37.83	38.13	11,788,064	+0.10(+0.27%)
Aug 04, 2006	38.95	39.05	37.65	38.03	15,559,012	-0.72(-1.85%)
Aug 03, 2006	38.06	39.13	37.92	38.75	14,514,398	+0.15(+0.39%)
Aug 02, 2006	38.95	39.54	38.32	38.60	20,212,510	+0.09(+0.24%)
Aug 01, 2006	38.67	39.17	38.18	38.51	23,677,090	-0.23(-0.59%)
Jul 31, 2006	38.76	39.21	38.35	38.74	16,982,234	+0.17(+0.45%)
Jul 28, 2006	38.09	38.74	37.71	38.56	19,812,664	+0.92(+2.44%)
Jul 27, 2006	38.63	38.67	37.37	37.65	14,367,655	-0.41(-1.09%)
Jul 26, 2006	37.33	38.54	37.05	38.06	16,903,204	+0.76(+2.05%)
Jul 25, 2006	37.02	37.56	36.62	37.29	12,173,636	+0.75(+2.06%)
Jul 24, 2006	35.59	36.89	35.69	36.54	11,700,505	+0.95(+2.68%)
Jul 21, 2006	36.54	36.54	35.53	35.59	15,829,695	-0.78(-2.13%)
Jul 20, 2006	36.96	37.21	36.34	36.36	11,555,154	-0.57(-1.54%)
Jul 19, 2006	36.68	37.28	36.32	36.93	14,410,477	+0.25(+0.69%)
Jul 18, 2006	36.56	37.19	36.05	36.68	14,487,243	+0.45(+1.24%)
Jul 17, 2006	36.94	37.16	35.82	36.23	15,438,901	-1.02(-2.74%)
Jul 14, 2006	37.20	37.43	36.40	37.25	19,972,638	+0.20(+0.53%)
Jul 13, 2006	37.49	37.92	37.06	37.06	16,197,512	-0.43(-1.15%)
Jul 12, 2006	38.06	38.19	37.46	37.49	13,482,840	-0.49(-1.30%)
Jul 11, 2006	37.80	38.12	37.48	37.98	11,136,334	+0.42(+1.12%)
Jul 10, 2006	37.17	38.06	37.00	37.56	10,792,713	-0.03(-0.08%)
Jul 07, 2006	38.10	38.62	37.41	37.59	14,270,522	-0.47(-1.24%)
Jul 06, 2006	38.23	38.57	37.54	38.06	15,884,877	-0.13(-0.33%)
Jul 05, 2006	38.03	38.54	37.65	38.19	13,887,387	-0.24(-0.63%)
Jul 03, 2006	38.35	38.51	38.14	38.43	5,737,279	+0.22(+0.57%)
Jun 30, 2006	38.19	38.41	37.67	38.21	12,161,451	+0.22(+0.59%)
Jun 29, 2006	37.25	38.08	37.07	37.99	19,129,950	+1.55(+4.26%)
Jun 28, 2006	35.98	36.62	35.96	36.44	13,595,814	+0.53(+1.47%)
Jun 27, 2006	36.19	36.66	35.89	35.91	14,886,915	+0.01(+0.02%)
Jun 26, 2006	35.67	36.03	35.16	35.90	11,032,760	+0.22(+0.61%)
Jun 23, 2006	35.33	35.89	35.10	35.69	15,800,451	+0.83(+2.39%)
Jun 22, 2006	34.47	34.90	33.97	34.85	15,970,347	+0.73(+2.14%)
Jun 21, 2006	33.31	34.65	33.24	34.12	16,732,787	+1.04(+3.14%)
Jun 20, 2006	33.51	33.82	32.89	33.08	13,894,001	+0.14(+0.42%)
Jun 19, 2006	34.24	34.34	32.82	32.95	18,917,928	-1.52(-4.42%)
Jun 16, 2006	34.49	34.55	33.81	34.47	15,932,747	-0.12(-0.35%)
Jun 15, 2006	33.70	34.68	33.46	34.59	23,392,306	+1.61(+4.90%)
Jun 14, 2006	32.11	33.03	32.09	32.97	16,978,404	+0.95(+2.96%)
Jun 13, 2006	32.25	33.11	31.70	32.03	19,548,596	-0.99(-3.01%)
Jun 12, 2006	34.08	34.47	32.81	33.02	13,508,603	-1.01(-2.95%)
Jun 09, 2006	33.89	34.34	33.47	34.03	16,766,383	+0.35(+1.04%)
Jun 08, 2006	33.12	33.78	32.08	33.68	27,893,142	-0.02(-0.07%)
Jun 07, 2006	34.75	34.96	33.70	33.70	17,240,210	-1.26(-3.60%)
Jun 06, 2006	34.73	35.31	34.53	34.96	15,216,087	+0.11(+0.33%)
Jun 05, 2006	36.58	36.64	34.75	34.84	18,317,550	-1.38(-3.81%)
Jun 02, 2006	36.16	36.35	35.67	36.22	16,383,771	+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.