Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	37.60	37.80	36.70	37.27	5,774,000	-0.73(-1.92%)
Aug 30, 2006	37.65	38.35	37.64	38.00	4,478,200	+0.36(+0.96%)
Aug 29, 2006	37.52	37.94	37.52	37.64	2,712,800	-0.03(-0.08%)
Aug 28, 2006	37.42	37.88	37.06	37.67	2,374,300	+0.26(+0.70%)
Aug 25, 2006	37.65	37.65	37.01	37.41	3,404,000	-0.25(-0.66%)
Aug 24, 2006	35.70	37.85	35.70	37.66	4,978,500	+1.28(+3.52%)
Aug 23, 2006	36.25	36.60	36.05	36.38	4,786,000	-0.02(-0.05%)
Aug 22, 2006	36.40	36.66	36.22	36.40	5,489,500	+0.10(+0.28%)
Aug 21, 2006	37.35	37.60	36.13	36.30	9,604,800	-0.29(-0.79%)
Aug 18, 2006	36.25	36.63	36.14	36.59	2,680,300	+0.39(+1.08%)
Aug 17, 2006	35.63	36.42	35.36	36.20	3,609,800	+0.57(+1.60%)
Aug 16, 2006	35.30	35.70	35.16	35.63	4,372,200	+0.42(+1.19%)
Aug 15, 2006	35.90	35.94	35.10	35.21	5,169,600	-0.38(-1.07%)
Aug 14, 2006	35.25	35.60	35.15	35.59	4,750,900	+0.18(+0.51%)
Aug 11, 2006	35.37	35.41	34.79	35.41	4,349,900	+0.04(+0.11%)
Aug 10, 2006	34.20	35.40	34.18	35.37	5,507,900	+0.72(+2.08%)
Aug 09, 2006	34.40	35.05	34.25	34.65	7,938,400	+0.60(+1.76%)
Aug 08, 2006	33.74	34.29	33.68	34.05	6,826,500	+0.61(+1.82%)
Aug 07, 2006	33.05	33.81	32.97	33.44	4,210,800	+0.04(+0.12%)
Aug 04, 2006	33.00	33.52	32.89	33.40	9,019,100	+0.88(+2.71%)
Aug 03, 2006	32.49	32.78	32.05	32.52	8,181,100	+0.03(+0.09%)
Aug 02, 2006	32.00	32.49	31.49	32.49	14,953,000	+1.50(+4.84%)
Aug 01, 2006	31.25	31.45	30.94	30.99	10,573,900	-0.50(-1.59%)
Jul 31, 2006	32.67	33.24	31.49	31.49	14,448,300	-0.68(-2.11%)
Jul 28, 2006	33.70	33.70	32.00	32.17	16,195,400	-1.08(-3.25%)
Jul 27, 2006	34.50	33.37	31.01	33.25	35,884,900	-6.71(-16.79%)
Jul 26, 2006	41.54	41.56	39.65	39.96	5,066,300	-1.30(-3.15%)
Jul 25, 2006	39.70	41.59	39.66	41.26	4,519,000	+0.76(+1.88%)
Jul 24, 2006	39.01	40.52	38.97	40.50	3,947,300	+1.49(+3.82%)
Jul 21, 2006	39.05	39.53	38.58	39.01	3,268,700	-0.24(-0.61%)
Jul 20, 2006	39.80	40.45	39.23	39.25	2,360,900	-0.66(-1.65%)
Jul 19, 2006	38.75	40.35	38.61	39.91	6,072,300	+1.86(+4.89%)
Jul 18, 2006	37.51	38.08	37.21	38.05	3,009,900	+0.21(+0.55%)
Jul 17, 2006	37.99	38.47	37.80	37.84	1,785,100	+0.00(+0.00%)
Jul 14, 2006	38.25	38.25	37.43	37.84	3,009,200	-0.66(-1.71%)
Jul 13, 2006	39.01	39.13	38.24	38.50	3,400,400	-0.72(-1.84%)
Jul 12, 2006	40.08	40.27	39.17	39.22	3,041,200	-0.82(-2.05%)
Jul 11, 2006	39.15	40.32	39.10	40.04	4,058,500	+0.81(+2.06%)
Jul 10, 2006	39.20	39.50	38.86	39.23	2,919,800	+0.37(+0.95%)
Jul 07, 2006	38.75	39.05	38.40	38.86	3,119,200	+0.16(+0.41%)
Jul 06, 2006	38.80	39.45	38.53	38.70	3,528,300	-0.21(-0.54%)
Jul 05, 2006	39.13	39.40	38.75	38.91	2,067,900	-0.51(-1.29%)
Jul 03, 2006	40.00	40.00	39.01	39.42	2,295,900	-0.51(-1.28%)
Jun 30, 2006	39.35	40.50	38.85	39.93	5,787,900	+0.69(+1.76%)
Jun 29, 2006	39.50	39.53	38.14	39.24	6,867,100	-0.13(-0.33%)
Jun 28, 2006	40.46	40.91	37.75	39.37	8,375,300	-1.21(-2.98%)
Jun 27, 2006	41.61	41.67	40.56	40.58	2,419,200	-1.03(-2.48%)
Jun 26, 2006	40.98	41.85	40.83	41.61	3,490,900	+0.64(+1.56%)
Jun 23, 2006	40.26	41.37	40.12	40.97	3,042,700	+0.72(+1.79%)
Jun 22, 2006	39.89	40.59	39.72	40.25	3,268,300	+0.25(+0.62%)
Jun 21, 2006	38.82	40.20	38.80	40.00	3,048,300	+1.00(+2.56%)
Jun 20, 2006	39.13	39.35	38.80	39.00	4,056,000	-0.18(-0.46%)
Jun 19, 2006	39.45	39.75	38.94	39.18	3,145,000	-0.05(-0.13%)
Jun 16, 2006	38.88	39.54	38.88	39.23	4,221,900	-0.30(-0.76%)
Jun 15, 2006	39.24	39.73	38.29	39.53	4,924,100	+0.37(+0.94%)
Jun 14, 2006	39.44	39.96	38.78	39.16	4,130,400	-0.61(-1.53%)
Jun 13, 2006	39.99	41.26	39.22	39.77	5,807,700	-0.08(-0.20%)
Jun 12, 2006	41.80	42.15	39.68	39.85	5,073,000	-1.80(-4.32%)
Jun 09, 2006	40.65	41.90	40.65	41.65	5,196,000	+0.87(+2.13%)
Jun 08, 2006	40.41	40.95	40.23	40.78	5,848,600	+0.42(+1.04%)
Jun 07, 2006	39.73	40.57	39.61	40.36	4,083,500	+0.84(+2.13%)
Jun 06, 2006	40.00	40.50	39.10	39.52	2,466,800	-0.23(-0.58%)
Jun 05, 2006	40.05	40.36	39.66	39.75	2,808,300	-0.82(-2.02%)
Jun 02, 2006	40.11	40.98	40.05	40.57	3,857,800	+0.46(+1.15%)

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.