Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	31.65	31.93	31.11	31.73	1,121,414	+0.31(+0.99%)
Aug 30, 2006	32.37	32.37	31.08	31.42	1,938,683	-0.92(-2.85%)
Aug 29, 2006	32.36	32.43	31.27	32.34	1,293,035	-0.10(-0.30%)
Aug 28, 2006	31.34	32.72	31.17	32.44	1,663,119	+1.23(+3.93%)
Aug 25, 2006	31.71	31.71	30.85	31.21	1,032,091	-0.45(-1.42%)
Aug 24, 2006	31.80	32.14	31.17	31.66	1,355,834	+0.13(+0.42%)
Aug 23, 2006	32.49	33.03	31.44	31.53	1,539,788	-1.06(-3.25%)
Aug 22, 2006	33.06	33.67	32.43	32.59	1,283,948	-0.64(-1.92%)
Aug 21, 2006	33.11	33.60	32.67	33.23	1,472,666	+0.04(+0.13%)
Aug 18, 2006	33.44	33.44	32.52	33.19	1,276,689	-0.15(-0.44%)
Aug 17, 2006	33.15	33.69	32.99	33.33	1,097,711	+0.16(+0.48%)
Aug 16, 2006	32.90	33.18	32.40	33.17	1,831,671	+0.58(+1.79%)
Aug 15, 2006	31.89	32.67	31.58	32.59	1,160,604	+1.35(+4.32%)
Aug 14, 2006	31.71	32.35	31.20	31.24	1,034,830	+0.21(+0.67%)
Aug 11, 2006	31.97	31.97	30.88	31.03	959,003	-0.86(-2.69%)
Aug 10, 2006	30.16	32.18	30.13	31.89	2,487,392	+1.67(+5.52%)
Aug 09, 2006	31.88	32.20	30.16	30.22	1,986,953	-1.26(-4.00%)
Aug 08, 2006	32.23	32.56	31.40	31.48	1,121,918	-0.69(-2.15%)
Aug 07, 2006	32.40	32.65	31.71	32.18	1,020,060	-0.38(-1.17%)
Aug 04, 2006	33.53	34.28	32.38	32.56	2,346,206	-0.52(-1.57%)
Aug 03, 2006	31.55	33.45	31.03	33.08	1,839,558	+1.52(+4.81%)
Aug 02, 2006	30.75	31.82	30.62	31.56	1,509,057	+0.69(+2.24%)
Aug 01, 2006	30.79	30.90	29.84	30.87	2,418,140	-0.84(-2.64%)
Jul 31, 2006	32.14	32.14	31.48	31.71	1,078,952	-0.43(-1.34%)
Jul 28, 2006	30.61	32.20	30.51	32.14	1,807,763	+1.81(+5.96%)
Jul 27, 2006	31.37	32.16	30.13	30.33	2,199,799	-1.04(-3.31%)
Jul 26, 2006	31.65	31.77	30.08	31.37	2,364,558	-0.28(-0.88%)
Jul 25, 2006	31.79	31.84	30.65	31.64	2,157,506	-0.40(-1.25%)
Jul 24, 2006	30.83	32.52	30.86	32.05	1,702,329	+1.21(+3.93%)
Jul 21, 2006	30.42	31.21	29.73	30.83	3,155,783	+0.27(+0.88%)
Jul 20, 2006	33.20	33.20	30.54	30.56	1,718,186	-2.66(-8.00%)
Jul 19, 2006	32.31	33.31	31.98	33.22	1,493,122	+0.91(+2.83%)
Jul 18, 2006	32.14	32.43	31.65	32.31	1,192,707	+0.20(+0.63%)
Jul 17, 2006	32.16	32.51	31.83	32.11	1,288,064	-0.10(-0.30%)
Jul 14, 2006	33.59	33.64	31.65	32.20	3,249,567	-1.27(-3.81%)
Jul 13, 2006	35.27	35.27	33.42	33.48	2,199,036	-1.72(-4.88%)
Jul 12, 2006	35.67	36.01	35.04	35.20	1,093,088	-0.62(-1.74%)
Jul 11, 2006	35.97	35.99	35.11	35.82	1,623,977	-0.10(-0.27%)
Jul 10, 2006	36.01	36.51	35.43	35.92	1,216,878	-0.03(-0.10%)
Jul 07, 2006	36.60	36.64	35.74	35.95	1,562,374	-0.79(-2.15%)
Jul 06, 2006	36.46	37.19	36.46	36.74	1,533,974	+0.21(+0.57%)
Jul 05, 2006	37.84	37.95	35.94	36.53	2,136,201	-1.41(-3.72%)
Jul 03, 2006	37.14	38.22	37.13	37.95	1,132,695	+1.03(+2.80%)
Jun 30, 2006	36.01	37.09	35.97	36.91	2,709,977	+0.94(+2.62%)
Jun 29, 2006	33.66	35.97	33.66	35.97	2,190,374	+2.58(+7.74%)
Jun 28, 2006	33.66	33.66	32.88	33.39	1,158,734	-0.05(-0.14%)
Jun 27, 2006	34.28	34.59	33.33	33.44	1,291,950	-0.76(-2.23%)
Jun 26, 2006	33.85	34.21	33.60	34.20	1,147,600	+0.43(+1.27%)
Jun 23, 2006	32.97	34.18	32.90	33.77	1,158,283	+0.57(+1.73%)
Jun 22, 2006	33.82	33.85	32.69	33.20	2,164,867	-0.89(-2.62%)
Jun 21, 2006	32.77	34.59	32.46	34.09	2,432,351	+1.54(+4.72%)
Jun 20, 2006	32.51	33.02	32.37	32.55	1,285,490	+0.04(+0.13%)
Jun 19, 2006	32.42	32.82	32.28	32.51	2,123,934	+0.24(+0.73%)
Jun 16, 2006	31.56	32.41	31.55	32.27	2,823,430	+0.64(+2.01%)
Jun 15, 2006	30.19	31.71	30.04	31.64	2,154,933	+1.71(+5.72%)
Jun 14, 2006	29.78	30.00	29.46	29.93	1,101,360	+0.08(+0.28%)
Jun 13, 2006	29.45	30.31	29.13	29.84	1,496,117	+0.20(+0.68%)
Jun 12, 2006	30.71	30.82	29.54	29.64	1,181,731	-0.55(-1.81%)
Jun 09, 2006	30.20	30.88	29.83	30.19	1,070,680	+0.17(+0.55%)
Jun 08, 2006	30.20	30.29	29.49	30.02	2,076,579	-0.43(-1.41%)
Jun 07, 2006	30.99	31.51	30.45	30.45	1,871,076	+0.39(+1.29%)
Jun 06, 2006	30.69	30.80	29.19	30.06	1,775,572	-0.64(-2.08%)
Jun 05, 2006	31.96	32.06	30.60	30.70	1,212,833	-1.15(-3.61%)
Jun 02, 2006	32.18	32.26	31.64	31.85	988,293	+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.