Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.83	29.21	28.76	29.16	7,326,006	+0.46(+1.60%)
Aug 30, 2006	28.67	29.29	28.51	28.70	9,436,993	+0.03(+0.11%)
Aug 29, 2006	28.81	28.88	28.30	28.67	6,070,276	+0.06(+0.19%)
Aug 28, 2006	28.31	28.94	28.30	28.62	6,136,188	+0.34(+1.21%)
Aug 25, 2006	28.26	28.47	28.12	28.28	4,796,012	-0.07(-0.26%)
Aug 24, 2006	28.70	28.77	28.02	28.35	8,426,704	-0.42(-1.45%)
Aug 23, 2006	29.10	29.18	28.62	28.77	5,316,870	-0.34(-1.15%)
Aug 22, 2006	29.46	29.54	29.04	29.10	6,292,671	-0.47(-1.59%)
Aug 21, 2006	30.16	30.16	29.51	29.57	6,047,552	-0.84(-2.77%)
Aug 18, 2006	30.75	30.75	29.95	30.42	3,986,040	-0.10(-0.33%)
Aug 17, 2006	30.50	30.94	30.37	30.52	4,308,998	+0.04(+0.14%)
Aug 16, 2006	29.81	30.54	29.48	30.47	7,377,415	+0.66(+2.23%)
Aug 15, 2006	29.16	29.87	29.04	29.81	7,851,698	+1.24(+4.34%)
Aug 14, 2006	28.76	29.31	28.49	28.57	4,442,597	-0.13(-0.45%)
Aug 11, 2006	28.85	28.94	28.35	28.70	5,081,259	-0.09(-0.32%)
Aug 10, 2006	27.92	29.02	27.80	28.79	8,528,071	+0.91(+3.25%)
Aug 09, 2006	29.12	29.16	27.87	27.89	9,076,647	-0.73(-2.54%)
Aug 08, 2006	29.66	29.69	28.58	28.61	9,011,701	-1.05(-3.54%)
Aug 07, 2006	29.72	29.92	29.24	29.66	5,261,915	-0.34(-1.14%)
Aug 04, 2006	29.94	30.39	29.58	30.00	11,886,891	+0.87(+2.98%)
Aug 03, 2006	28.05	29.32	28.00	29.13	9,357,704	+0.95(+3.37%)
Aug 02, 2006	27.94	28.48	27.87	28.18	4,246,469	+0.44(+1.59%)
Aug 01, 2006	28.07	28.08	27.33	27.74	6,161,812	-0.39(-1.39%)
Jul 31, 2006	28.02	28.61	28.02	28.13	5,670,124	-0.12(-0.42%)
Jul 28, 2006	28.05	28.56	27.81	28.25	7,678,938	+0.86(+3.15%)
Jul 27, 2006	27.26	27.84	27.25	27.39	6,624,976	+0.11(+0.41%)
Jul 26, 2006	27.89	27.89	27.17	27.28	7,765,157	-0.61(-2.18%)
Jul 25, 2006	27.76	28.36	27.48	27.89	7,638,971	-0.16(-0.58%)
Jul 24, 2006	27.29	28.36	27.69	28.05	6,409,348	+0.76(+2.80%)
Jul 21, 2006	27.95	28.02	27.18	27.28	9,001,065	-0.95(-3.36%)
Jul 20, 2006	29.47	29.69	28.23	28.23	10,097,895	-0.58(-2.02%)
Jul 19, 2006	27.99	29.10	27.68	28.82	15,364,323	+1.45(+5.31%)
Jul 18, 2006	27.92	28.03	27.00	27.36	16,260,674	-1.07(-3.77%)
Jul 17, 2006	28.30	28.81	28.30	28.44	7,585,467	+0.20(+0.70%)
Jul 14, 2006	28.85	29.03	27.68	28.24	13,227,712	-0.61(-2.13%)
Jul 13, 2006	29.45	29.69	28.74	28.85	13,681,367	-0.74(-2.52%)
Jul 12, 2006	31.41	31.41	29.51	29.60	15,664,396	-1.81(-5.77%)
Jul 11, 2006	31.62	31.78	30.85	31.41	8,983,660	-0.49(-1.54%)
Jul 10, 2006	32.49	32.68	31.83	31.90	5,745,384	-0.54(-1.66%)
Jul 07, 2006	32.91	32.91	31.93	32.44	10,717,863	-0.47(-1.43%)
Jul 06, 2006	33.20	33.31	32.43	32.91	8,819,281	-0.28(-0.84%)
Jul 05, 2006	33.64	33.75	33.06	33.19	4,808,744	-0.71(-2.09%)
Jul 03, 2006	33.97	34.44	33.69	33.90	1,593,997	-0.13(-0.38%)
Jun 30, 2006	34.26	34.40	33.84	34.03	5,758,438	-0.23(-0.67%)
Jun 29, 2006	32.83	34.35	32.83	34.26	6,958,086	+1.58(+4.84%)
Jun 28, 2006	32.37	32.93	32.04	32.68	4,344,291	+0.32(+0.98%)
Jun 27, 2006	32.77	33.20	32.19	32.36	4,093,532	-0.78(-2.36%)
Jun 26, 2006	32.89	33.22	32.71	33.14	3,403,783	+0.46(+1.41%)
Jun 23, 2006	33.14	33.41	32.49	32.68	3,521,749	-0.38(-1.15%)
Jun 22, 2006	33.01	33.45	32.70	33.06	4,877,396	+0.30(+0.91%)
Jun 21, 2006	33.04	33.26	32.62	32.76	6,310,076	-0.08(-0.25%)
Jun 20, 2006	32.73	33.32	32.53	32.84	4,996,813	+0.12(+0.38%)
Jun 19, 2006	32.88	32.97	32.49	32.72	7,362,749	+0.17(+0.53%)
Jun 16, 2006	31.96	32.79	31.91	32.55	8,389,315	+0.59(+1.84%)
Jun 15, 2006	31.99	32.15	31.68	31.96	10,477,740	+0.06(+0.19%)
Jun 14, 2006	31.96	32.40	31.37	31.89	10,175,411	-0.18(-0.56%)
Jun 13, 2006	31.58	32.29	31.01	32.07	22,118,868	+1.65(+5.43%)
Jun 12, 2006	31.34	31.52	30.22	30.42	7,823,173	-0.84(-2.70%)
Jun 09, 2006	31.13	31.61	31.09	31.27	5,104,466	+0.15(+0.48%)
Jun 08, 2006	30.72	31.18	30.21	31.12	8,526,137	+0.11(+0.36%)
Jun 07, 2006	31.99	32.48	30.82	31.01	10,468,716	-0.95(-2.97%)
Jun 06, 2006	32.16	32.49	31.52	31.96	5,197,453	-0.20(-0.64%)
Jun 05, 2006	32.52	32.92	32.06	32.16	4,753,628	-0.48(-1.46%)
Jun 02, 2006	32.97	33.10	32.17	32.64	4,511,410	-0.20(-0.60%)

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.