Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.12	34.30	33.30	33.82	6,363,291	-0.66(-1.92%)
Aug 30, 2006	34.16	34.80	34.15	34.48	4,935,243	+0.33(+0.96%)
Aug 29, 2006	34.05	34.43	34.05	34.15	2,989,667	-0.03(-0.08%)
Aug 28, 2006	33.95	34.37	33.63	34.18	2,616,619	+0.24(+0.70%)
Aug 25, 2006	34.16	34.16	33.58	33.95	3,751,410	-0.23(-0.66%)
Aug 24, 2006	32.39	34.34	32.39	34.17	5,486,603	+1.16(+3.52%)
Aug 23, 2006	32.89	33.21	32.71	33.01	5,274,457	-0.02(-0.06%)
Aug 22, 2006	33.03	33.27	32.87	33.03	6,049,755	+0.09(+0.28%)
Aug 21, 2006	33.89	34.12	32.78	32.94	10,585,061	-0.26(-0.79%)
Aug 18, 2006	32.89	33.24	32.79	33.20	2,953,850	+0.35(+1.08%)
Aug 17, 2006	32.33	33.05	32.09	32.85	3,978,214	+0.52(+1.60%)
Aug 16, 2006	32.03	32.39	31.90	32.33	4,818,424	+0.38(+1.19%)
Aug 15, 2006	32.58	32.61	31.85	31.95	5,697,207	-0.34(-1.07%)
Aug 14, 2006	31.99	32.30	31.89	32.29	5,235,774	+0.16(+0.51%)
Aug 11, 2006	32.09	32.13	31.57	32.13	4,793,848	+0.04(+0.11%)
Aug 10, 2006	31.03	32.12	31.01	32.09	6,070,033	+0.65(+2.08%)
Aug 09, 2006	31.21	31.80	31.08	31.44	8,748,589	+0.54(+1.76%)
Aug 08, 2006	30.62	31.11	30.56	30.90	7,523,209	+0.55(+1.82%)
Aug 07, 2006	29.99	30.68	29.92	30.34	4,640,552	+0.04(+0.12%)
Aug 04, 2006	29.94	30.42	29.84	30.31	9,939,585	+0.80(+2.71%)
Aug 03, 2006	29.48	29.74	29.08	29.51	9,016,059	+0.03(+0.09%)
Aug 02, 2006	29.04	29.48	28.57	29.48	16,479,096	+1.36(+4.84%)
Aug 01, 2006	28.36	28.54	28.07	28.12	11,653,067	-0.45(-1.59%)
Jul 31, 2006	29.64	30.16	28.57	28.57	15,922,886	-0.62(-2.11%)
Jul 28, 2006	30.58	30.58	29.04	29.19	17,848,294	-0.98(-3.25%)
Jul 27, 2006	31.30	30.28	28.14	30.17	39,547,296	-6.09(-16.79%)
Jul 26, 2006	37.69	37.71	35.98	36.26	5,583,364	-1.18(-3.15%)
Jul 25, 2006	36.02	37.74	35.99	37.44	4,980,207	+0.69(+1.88%)
Jul 24, 2006	35.40	36.77	35.36	36.75	4,350,159	+1.35(+3.82%)
Jul 21, 2006	35.43	35.87	35.01	35.40	3,602,302	-0.22(-0.61%)
Jul 20, 2006	36.11	36.70	35.60	35.62	2,601,852	-0.60(-1.65%)
Jul 19, 2006	35.16	36.61	35.03	36.21	6,692,036	+1.69(+4.89%)
Jul 18, 2006	34.04	34.55	33.76	34.53	3,317,089	+0.19(+0.56%)
Jul 17, 2006	34.47	34.91	34.30	34.34	1,967,286	+0.00(+0.00%)
Jul 14, 2006	34.71	34.71	33.96	34.34	3,316,317	-0.60(-1.71%)
Jul 13, 2006	35.40	35.51	34.70	34.93	3,747,443	-0.65(-1.84%)
Jul 12, 2006	36.37	36.54	35.54	35.59	3,351,583	-0.74(-2.05%)
Jul 11, 2006	35.52	36.59	35.48	36.33	4,472,708	+0.73(+2.06%)
Jul 10, 2006	35.57	35.84	35.26	35.60	3,217,793	+0.34(+0.95%)
Jul 07, 2006	35.16	35.43	34.84	35.26	3,437,544	+0.15(+0.41%)
Jul 06, 2006	35.21	35.80	34.96	35.12	3,888,396	-0.19(-0.54%)
Jul 05, 2006	35.51	35.75	35.16	35.31	2,278,948	-0.46(-1.29%)
Jul 03, 2006	36.30	36.30	35.40	35.77	2,530,218	-0.46(-1.28%)
Jun 30, 2006	35.71	36.75	35.25	36.23	6,378,610	+0.63(+1.76%)
Jun 29, 2006	35.84	35.87	34.61	35.61	7,567,953	-0.12(-0.33%)
Jun 28, 2006	36.71	37.12	34.25	35.72	9,230,079	-1.10(-2.98%)
Jun 27, 2006	37.76	37.81	36.80	36.82	2,666,102	-0.93(-2.48%)
Jun 26, 2006	37.18	37.97	37.05	37.76	3,847,179	+0.58(+1.56%)
Jun 23, 2006	36.53	37.54	36.40	37.18	3,353,236	+0.65(+1.79%)
Jun 22, 2006	36.20	36.83	36.04	36.52	3,601,861	+0.23(+0.62%)
Jun 21, 2006	35.23	36.48	35.21	36.30	3,359,408	+0.91(+2.56%)
Jun 20, 2006	35.51	35.71	35.21	35.39	4,469,953	-0.16(-0.46%)
Jun 19, 2006	35.80	36.07	35.33	35.55	3,465,977	-0.05(-0.13%)
Jun 16, 2006	35.28	35.88	35.28	35.60	4,652,785	-0.27(-0.76%)
Jun 15, 2006	35.61	36.05	34.74	35.87	5,426,651	+0.34(+0.94%)
Jun 14, 2006	35.79	36.26	35.19	35.53	4,551,946	-0.55(-1.53%)
Jun 13, 2006	36.29	37.44	35.59	36.09	6,400,431	-0.07(-0.20%)
Jun 12, 2006	37.93	38.25	36.01	36.16	5,590,748	-1.63(-4.32%)
Jun 09, 2006	36.89	38.02	36.89	37.79	5,726,301	+0.79(+2.13%)
Jun 08, 2006	36.67	37.16	36.50	37.00	6,445,505	+0.38(+1.04%)
Jun 07, 2006	36.05	36.81	35.94	36.62	4,500,260	+0.76(+2.13%)
Jun 06, 2006	36.30	36.75	35.48	35.86	2,718,560	-0.21(-0.58%)
Jun 05, 2006	36.34	36.62	35.99	36.07	3,094,913	-0.74(-2.02%)
Jun 02, 2006	36.40	37.18	36.34	36.81	4,251,525	+0.42(+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.