Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.68	34.53	33.68	34.40	635,451	+0.71(+2.12%)
Aug 30, 2006	33.94	34.34	32.87	33.69	659,734	-0.08(-0.23%)
Aug 29, 2006	33.77	33.98	33.50	33.76	592,457	+0.10(+0.28%)
Aug 28, 2006	33.53	34.12	33.48	33.67	605,492	+0.04(+0.11%)
Aug 25, 2006	33.23	33.76	33.07	33.63	971,099	+0.26(+0.77%)
Aug 24, 2006	34.39	34.57	33.28	33.37	1,779,263	-0.88(-2.58%)
Aug 23, 2006	34.75	34.94	34.08	34.26	959,011	-0.63(-1.80%)
Aug 22, 2006	35.21	35.47	34.78	34.88	739,520	-0.23(-0.65%)
Aug 21, 2006	35.09	35.27	34.80	35.11	417,221	-0.26(-0.73%)
Aug 18, 2006	35.75	35.80	35.14	35.37	543,891	-0.43(-1.20%)
Aug 17, 2006	35.01	36.10	34.96	35.80	951,862	+0.49(+1.37%)
Aug 16, 2006	35.15	35.46	34.95	35.31	1,016,301	+0.35(+1.01%)
Aug 15, 2006	34.30	35.08	34.20	34.96	999,797	+1.07(+3.14%)
Aug 14, 2006	34.29	34.63	33.85	33.89	862,826	-0.16(-0.47%)
Aug 11, 2006	34.10	34.16	33.85	34.06	1,415,758	+0.07(+0.20%)
Aug 10, 2006	33.12	34.24	32.81	33.99	1,640,925	+0.63(+1.88%)
Aug 09, 2006	33.32	33.68	32.92	33.36	1,932,844	+0.11(+0.34%)
Aug 08, 2006	33.10	33.74	32.89	33.25	1,207,515	+0.31(+0.95%)
Aug 07, 2006	33.46	33.49	32.79	32.93	1,064,131	-0.76(-2.26%)
Aug 04, 2006	33.82	34.31	33.35	33.69	1,188,698	+0.18(+0.54%)
Aug 03, 2006	33.52	33.75	32.82	33.51	2,102,403	-0.26(-0.76%)
Aug 02, 2006	33.01	34.72	32.92	33.77	5,886,938	+1.39(+4.29%)
Aug 01, 2006	31.87	32.69	31.49	32.38	2,404,097	+0.48(+1.49%)
Jul 31, 2006	32.87	32.87	31.82	31.91	1,531,285	-1.10(-3.34%)
Jul 28, 2006	32.19	33.49	32.14	33.01	1,801,549	+1.06(+3.30%)
Jul 27, 2006	32.89	33.28	31.79	31.95	1,724,601	-0.58(-1.78%)
Jul 26, 2006	32.39	33.26	32.29	32.53	3,604,044	-2.18(-6.28%)
Jul 25, 2006	33.72	35.01	33.06	34.71	1,663,000	-0.20(-0.57%)
Jul 24, 2006	34.06	35.23	34.25	34.91	1,105,233	+0.86(+2.51%)
Jul 21, 2006	34.52	34.52	33.59	34.06	1,312,214	-0.62(-1.78%)
Jul 20, 2006	36.26	36.34	34.65	34.67	1,190,485	-1.64(-4.51%)
Jul 19, 2006	35.33	36.47	35.06	36.31	1,001,479	+0.92(+2.61%)
Jul 18, 2006	35.78	36.18	34.89	35.39	878,699	-0.20(-0.56%)
Jul 17, 2006	34.63	36.03	34.60	35.59	1,636,300	+1.34(+3.92%)
Jul 14, 2006	34.83	34.96	34.06	34.25	1,156,216	-0.71(-2.04%)
Jul 13, 2006	36.03	36.09	34.79	34.96	1,197,844	-1.28(-3.54%)
Jul 12, 2006	36.99	37.42	36.08	36.24	1,396,521	-0.85(-2.28%)
Jul 11, 2006	36.39	37.20	35.91	37.09	1,593,095	+0.60(+1.64%)
Jul 10, 2006	36.92	37.81	36.32	36.49	1,060,241	-0.15(-0.42%)
Jul 07, 2006	37.67	37.70	36.36	36.64	1,332,713	-1.13(-3.00%)
Jul 06, 2006	37.44	38.33	37.16	37.78	1,351,424	+0.34(+0.91%)
Jul 05, 2006	37.60	37.67	37.05	37.43	736,576	-0.51(-1.35%)
Jul 03, 2006	38.19	38.21	37.58	37.95	720,073	-0.45(-1.16%)
Jun 30, 2006	38.43	38.77	37.62	38.39	903,928	+0.09(+0.22%)
Jun 29, 2006	37.01	38.31	36.96	38.31	1,001,900	+1.35(+3.65%)
Jun 28, 2006	36.15	37.05	35.80	36.96	1,420,173	+0.84(+2.32%)
Jun 27, 2006	37.53	37.53	35.91	36.12	1,593,411	-1.59(-4.21%)
Jun 26, 2006	38.10	38.42	37.48	37.71	805,325	-0.68(-1.76%)
Jun 23, 2006	38.24	38.80	38.14	38.38	451,280	+0.16(+0.42%)
Jun 22, 2006	38.00	38.62	37.58	38.22	896,990	+0.09(+0.22%)
Jun 21, 2006	37.83	38.48	37.55	38.14	1,058,244	+0.20(+0.53%)
Jun 20, 2006	37.59	38.63	37.29	37.94	712,504	+0.45(+1.19%)
Jun 19, 2006	38.45	38.67	37.20	37.49	936,830	-0.79(-2.06%)
Jun 16, 2006	39.14	39.23	38.19	38.28	616,529	-0.90(-2.31%)
Jun 15, 2006	38.43	39.62	38.34	39.18	1,025,552	+0.89(+2.34%)
Jun 14, 2006	38.20	38.58	37.74	38.29	1,140,763	+0.09(+0.22%)
Jun 13, 2006	38.72	39.25	38.01	38.20	1,077,376	-0.74(-1.91%)
Jun 12, 2006	39.74	39.86	38.88	38.95	625,990	-0.79(-1.99%)
Jun 09, 2006	39.86	40.67	39.63	39.74	881,958	+0.04(+0.10%)
Jun 08, 2006	39.79	39.95	38.93	39.70	1,093,880	-0.54(-1.35%)
Jun 07, 2006	40.59	41.27	40.21	40.24	565,125	-0.28(-0.68%)
Jun 06, 2006	41.10	41.26	40.19	40.52	1,077,586	-0.29(-0.72%)
Jun 05, 2006	41.86	42.18	40.61	40.81	1,208,776	-1.35(-3.20%)
Jun 02, 2006	42.48	42.67	41.58	42.16	758,652	-0.22(-0.52%)

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.