Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.12	33.42	32.56	33.21	1,071,616	+0.33(+0.99%)
Aug 30, 2006	33.88	33.88	32.53	32.88	1,852,594	-0.96(-2.85%)
Aug 29, 2006	33.86	33.93	32.72	33.85	1,235,616	-0.10(-0.30%)
Aug 28, 2006	32.80	34.24	32.62	33.95	1,589,266	+1.28(+3.93%)
Aug 25, 2006	33.18	33.18	32.28	32.66	986,259	-0.47(-1.42%)
Aug 24, 2006	33.28	33.63	32.62	33.14	1,295,627	+0.14(+0.42%)
Aug 23, 2006	34.00	34.56	32.90	33.00	1,471,412	-1.11(-3.25%)
Aug 22, 2006	34.59	35.24	33.93	34.11	1,226,932	-0.67(-1.92%)
Aug 21, 2006	34.64	35.17	34.19	34.77	1,407,271	+0.04(+0.13%)
Aug 18, 2006	34.99	34.99	34.03	34.73	1,219,996	-0.15(-0.44%)
Aug 17, 2006	34.69	35.26	34.52	34.88	1,048,966	+0.17(+0.48%)
Aug 16, 2006	34.43	34.72	33.90	34.72	1,750,333	+0.61(+1.78%)
Aug 15, 2006	33.37	34.19	33.05	34.11	1,109,065	+1.41(+4.32%)
Aug 14, 2006	33.18	33.85	32.65	32.69	988,877	+0.22(+0.67%)
Aug 11, 2006	33.45	33.45	32.31	32.48	916,417	-0.90(-2.69%)
Aug 10, 2006	31.56	33.67	31.53	33.38	2,376,936	+1.75(+5.52%)
Aug 09, 2006	33.36	33.69	31.56	31.63	1,898,719	-1.32(-4.00%)
Aug 08, 2006	33.73	34.08	32.86	32.95	1,072,097	-0.72(-2.15%)
Aug 07, 2006	33.90	34.17	33.19	33.67	974,763	-0.40(-1.17%)
Aug 04, 2006	35.09	35.88	33.89	34.07	2,242,019	-0.54(-1.57%)
Aug 03, 2006	33.01	35.01	32.47	34.61	1,757,870	+1.59(+4.81%)
Aug 02, 2006	32.18	33.30	32.04	33.03	1,442,045	+0.72(+2.24%)
Aug 01, 2006	32.22	32.34	31.23	32.30	2,310,759	-0.88(-2.64%)
Jul 31, 2006	33.64	33.64	32.95	33.18	1,031,040	-0.45(-1.34%)
Jul 28, 2006	32.03	33.70	31.93	33.63	1,727,487	+1.89(+5.96%)
Jul 27, 2006	32.82	33.66	31.53	31.74	2,102,114	-1.09(-3.31%)
Jul 26, 2006	33.12	33.24	31.48	32.82	2,259,556	-0.29(-0.88%)
Jul 25, 2006	33.27	33.32	32.07	33.11	2,061,699	-0.42(-1.25%)
Jul 24, 2006	32.27	34.03	32.30	33.53	1,626,735	+1.27(+3.93%)
Jul 21, 2006	31.84	32.66	31.11	32.27	3,015,646	+0.28(+0.88%)
Jul 20, 2006	34.74	34.74	31.95	31.98	1,641,888	-2.78(-8.01%)
Jul 19, 2006	33.81	34.85	33.46	34.77	1,426,818	+0.96(+2.83%)
Jul 18, 2006	33.63	33.94	33.12	33.81	1,139,743	+0.21(+0.63%)
Jul 17, 2006	33.65	34.02	33.31	33.60	1,230,866	-0.10(-0.30%)
Jul 14, 2006	35.15	35.20	33.12	33.70	3,105,266	-1.33(-3.81%)
Jul 13, 2006	36.91	36.91	34.98	35.03	2,101,385	-1.80(-4.88%)
Jul 12, 2006	37.33	37.69	36.67	36.83	1,044,547	-0.65(-1.74%)
Jul 11, 2006	37.64	37.67	36.74	37.48	1,551,862	-0.10(-0.27%)
Jul 10, 2006	37.69	38.20	37.07	37.59	1,162,841	-0.04(-0.10%)
Jul 07, 2006	38.30	38.34	37.40	37.62	1,492,994	-0.83(-2.15%)
Jul 06, 2006	38.15	38.92	38.15	38.45	1,465,856	+0.22(+0.57%)
Jul 05, 2006	39.59	39.71	37.61	38.23	2,041,340	-1.48(-3.72%)
Jul 03, 2006	38.86	39.99	38.85	39.71	1,082,396	+1.08(+2.80%)
Jun 30, 2006	37.69	38.82	37.64	38.63	2,589,637	+0.99(+2.62%)
Jun 29, 2006	35.22	37.64	35.22	37.64	2,093,108	+2.70(+7.74%)
Jun 28, 2006	35.22	35.22	34.40	34.94	1,107,279	-0.05(-0.14%)
Jun 27, 2006	35.88	36.19	34.88	34.99	1,234,579	-0.80(-2.23%)
Jun 26, 2006	35.43	35.80	35.16	35.79	1,096,639	+0.45(+1.27%)
Jun 23, 2006	34.50	35.77	34.43	35.34	1,106,848	+0.60(+1.73%)
Jun 22, 2006	35.39	35.42	34.21	34.74	2,068,733	-0.94(-2.62%)
Jun 21, 2006	34.30	36.20	33.97	35.67	2,324,339	+1.61(+4.72%)
Jun 20, 2006	34.02	34.56	33.88	34.06	1,228,406	+0.04(+0.13%)
Jun 19, 2006	33.93	34.35	33.78	34.02	2,029,618	+0.25(+0.73%)
Jun 16, 2006	33.03	33.92	33.02	33.77	2,698,052	+0.67(+2.01%)
Jun 15, 2006	31.59	33.18	31.44	33.11	2,059,240	+1.79(+5.72%)
Jun 14, 2006	31.16	31.40	30.83	31.32	1,052,452	+0.09(+0.28%)
Jun 13, 2006	30.82	31.72	30.48	31.23	1,429,679	+0.21(+0.68%)
Jun 12, 2006	32.14	32.25	30.91	31.02	1,129,254	-0.57(-1.81%)
Jun 09, 2006	31.60	32.32	31.22	31.59	1,023,135	+0.17(+0.55%)
Jun 08, 2006	31.60	31.70	30.86	31.42	1,984,366	-0.45(-1.41%)
Jun 07, 2006	32.43	32.98	31.86	31.87	1,787,989	+0.41(+1.29%)
Jun 06, 2006	32.12	32.23	30.55	31.46	1,696,725	-0.67(-2.08%)
Jun 05, 2006	33.44	33.55	32.03	32.13	1,158,976	-1.20(-3.61%)
Jun 02, 2006	33.68	33.76	33.11	33.33	944,407	+0.25(+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.