Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	36.22	36.57	35.65	35.94	5,291,797	+0.08(+0.22%)
Aug 30, 2006	36.19	36.19	35.58	35.86	4,923,043	-0.13(-0.35%)
Aug 29, 2006	35.10	36.06	35.06	35.98	7,725,053	+0.94(+2.69%)
Aug 28, 2006	34.78	35.36	34.78	35.04	4,728,751	+0.37(+1.08%)
Aug 25, 2006	34.90	34.93	34.47	34.67	6,453,025	-0.29(-0.84%)
Aug 24, 2006	34.93	35.02	34.55	34.96	4,187,969	-0.05(-0.13%)
Aug 23, 2006	34.72	35.07	34.49	35.01	6,455,982	+0.28(+0.81%)
Aug 22, 2006	35.20	35.20	34.72	34.72	8,110,679	-0.42(-1.19%)
Aug 21, 2006	35.21	35.24	34.63	35.14	5,633,590	-0.34(-0.97%)
Aug 18, 2006	35.87	35.92	35.14	35.49	4,293,377	-0.20(-0.55%)
Aug 17, 2006	35.63	35.90	35.42	35.68	3,201,899	+0.07(+0.21%)
Aug 16, 2006	35.53	35.67	34.98	35.61	5,096,809	+0.24(+0.68%)
Aug 15, 2006	35.33	35.48	34.86	35.37	6,568,695	+0.22(+0.64%)
Aug 14, 2006	35.00	35.21	34.42	35.14	8,300,622	+0.21(+0.61%)
Aug 11, 2006	34.78	35.03	34.05	34.93	12,076,005	+1.48(+4.42%)
Aug 10, 2006	33.11	33.63	32.69	33.45	6,984,587	+0.37(+1.11%)
Aug 09, 2006	33.65	33.92	33.02	33.09	4,230,063	-0.49(-1.46%)
Aug 08, 2006	34.06	34.06	33.34	33.57	4,508,716	-0.38(-1.12%)
Aug 07, 2006	33.80	34.12	33.49	33.95	5,308,495	+0.16(+0.46%)
Aug 04, 2006	33.86	34.12	33.48	33.80	4,325,556	+0.39(+1.15%)
Aug 03, 2006	32.48	33.57	32.36	33.41	6,816,213	+0.64(+1.96%)
Aug 02, 2006	32.68	33.00	32.40	32.77	4,342,081	+0.22(+0.69%)
Aug 01, 2006	32.37	32.56	31.94	32.55	2,797,835	-0.01(-0.04%)
Jul 31, 2006	32.34	33.00	32.10	32.56	5,252,834	+0.82(+2.57%)
Jul 28, 2006	31.48	31.82	31.33	31.74	4,721,097	+0.55(+1.77%)
Jul 27, 2006	31.25	31.50	31.08	31.19	6,223,249	-0.06(-0.20%)
Jul 26, 2006	31.91	32.01	31.19	31.25	5,206,218	-0.84(-2.62%)
Jul 25, 2006	31.75	32.25	31.54	32.09	3,093,534	+0.20(+0.63%)
Jul 24, 2006	31.09	32.02	31.31	31.89	3,914,187	+0.80(+2.57%)
Jul 21, 2006	30.93	31.29	30.70	31.09	4,751,015	-0.11(-0.37%)
Jul 20, 2006	31.76	31.76	31.09	31.21	5,900,241	-0.41(-1.29%)
Jul 19, 2006	31.05	32.06	31.30	31.61	9,845,738	+0.56(+1.81%)
Jul 18, 2006	31.56	31.90	30.48	31.05	11,272,921	-1.01(-3.16%)
Jul 17, 2006	31.64	32.34	30.96	32.06	4,433,052	+0.50(+1.58%)
Jul 14, 2006	31.91	32.04	31.23	31.56	4,470,275	-0.47(-1.47%)
Jul 13, 2006	32.77	32.87	31.81	32.03	6,310,393	-0.87(-2.66%)
Jul 12, 2006	33.45	33.63	32.82	32.91	7,836,723	-1.01(-2.97%)
Jul 11, 2006	33.83	34.06	33.43	33.91	5,472,869	+0.08(+0.24%)
Jul 10, 2006	33.92	34.20	33.74	33.83	4,472,188	+0.10(+0.29%)
Jul 07, 2006	34.29	34.29	33.55	33.74	4,425,224	-0.66(-1.91%)
Jul 06, 2006	33.83	34.55	33.75	34.39	10,036,029	+0.37(+1.08%)
Jul 05, 2006	33.34	34.06	33.01	34.02	5,834,666	+0.42(+1.25%)
Jul 03, 2006	34.09	34.09	33.49	33.60	1,878,385	-0.39(-1.13%)
Jun 30, 2006	33.89	34.34	33.86	33.99	5,578,277	+0.20(+0.60%)
Jun 29, 2006	32.72	33.79	32.72	33.79	7,370,736	+1.06(+3.25%)
Jun 28, 2006	32.80	33.03	32.17	32.72	5,124,118	-0.04(-0.12%)
Jun 27, 2006	33.26	33.43	32.69	32.76	3,841,305	-0.58(-1.74%)
Jun 26, 2006	33.23	33.80	33.23	33.34	6,871,700	+0.10(+0.31%)
Jun 23, 2006	33.28	33.40	33.12	33.24	4,272,852	-0.10(-0.31%)
Jun 22, 2006	33.32	33.48	33.03	33.34	5,287,622	+0.00(+0.00%)
Jun 21, 2006	33.07	33.51	32.64	33.34	6,245,861	+0.25(+0.75%)
Jun 20, 2006	33.17	33.37	32.90	33.10	6,562,259	-0.12(-0.35%)
Jun 19, 2006	33.26	33.57	33.10	33.21	7,036,944	+0.16(+0.47%)
Jun 16, 2006	33.20	33.47	32.84	33.06	8,797,223	-0.04(-0.12%)
Jun 15, 2006	32.00	33.17	31.82	33.10	7,956,568	+1.03(+3.21%)
Jun 14, 2006	31.73	32.38	31.71	32.07	8,891,499	+0.45(+1.42%)
Jun 13, 2006	31.71	32.17	31.56	31.62	8,361,154	+0.16(+0.51%)
Jun 12, 2006	31.37	31.91	31.22	31.46	7,178,357	+0.15(+0.48%)
Jun 09, 2006	31.71	31.85	31.30	31.31	6,544,344	-0.11(-0.35%)
Jun 08, 2006	31.50	31.76	31.04	31.42	10,291,374	-0.09(-0.29%)
Jun 07, 2006	31.22	31.84	31.17	31.51	5,736,215	+0.44(+1.41%)
Jun 06, 2006	31.13	31.21	30.61	31.07	8,150,686	+0.08(+0.26%)
Jun 05, 2006	31.26	31.72	30.90	30.99	6,118,711	-0.24(-0.77%)
Jun 02, 2006	31.62	31.62	30.64	31.23	6,068,964	-0.12(-0.38%)

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.