Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.85	29.24	28.78	29.19	7,320,042	+0.46(+1.60%)
Aug 30, 2006	28.69	29.31	28.54	28.73	9,429,311	+0.03(+0.11%)
Aug 29, 2006	28.83	28.90	28.32	28.70	6,065,334	+0.06(+0.20%)
Aug 28, 2006	28.33	28.96	28.32	28.64	6,131,194	+0.34(+1.21%)
Aug 25, 2006	28.29	28.49	28.14	28.30	4,792,108	-0.07(-0.26%)
Aug 24, 2006	28.72	28.80	28.04	28.37	8,419,844	-0.42(-1.45%)
Aug 23, 2006	29.13	29.20	28.64	28.79	5,312,542	-0.34(-1.15%)
Aug 22, 2006	29.49	29.56	29.06	29.13	6,287,549	-0.47(-1.59%)
Aug 21, 2006	30.18	30.19	29.53	29.60	6,042,630	-0.84(-2.77%)
Aug 18, 2006	30.78	30.78	29.97	30.44	3,982,796	-0.10(-0.33%)
Aug 17, 2006	30.53	30.96	30.40	30.54	4,305,490	+0.04(+0.14%)
Aug 16, 2006	29.83	30.57	29.50	30.50	7,371,409	+0.66(+2.23%)
Aug 15, 2006	29.19	29.89	29.06	29.83	7,845,306	+1.24(+4.34%)
Aug 14, 2006	28.78	29.34	28.51	28.59	4,438,980	-0.13(-0.45%)
Aug 11, 2006	28.88	28.96	28.37	28.72	5,077,123	-0.09(-0.32%)
Aug 10, 2006	27.95	29.04	27.82	28.82	8,521,129	+0.91(+3.25%)
Aug 09, 2006	29.14	29.19	27.89	27.91	9,069,259	-0.73(-2.54%)
Aug 08, 2006	29.68	29.71	28.60	28.64	9,004,366	-1.05(-3.54%)
Aug 07, 2006	29.75	29.95	29.26	29.68	5,257,632	-0.34(-1.14%)
Aug 04, 2006	29.96	30.42	29.60	30.03	11,877,216	+0.87(+2.98%)
Aug 03, 2006	28.07	29.34	28.02	29.16	9,350,087	+0.95(+3.37%)
Aug 02, 2006	27.96	28.50	27.89	28.21	4,243,013	+0.44(+1.59%)
Aug 01, 2006	28.09	28.10	27.35	27.77	6,156,797	-0.39(-1.39%)
Jul 31, 2006	28.04	28.64	28.04	28.16	5,665,509	-0.12(-0.42%)
Jul 28, 2006	28.07	28.58	27.83	28.28	7,672,687	+0.86(+3.15%)
Jul 27, 2006	27.28	27.87	27.27	27.41	6,619,583	+0.11(+0.41%)
Jul 26, 2006	27.91	27.91	27.19	27.30	7,758,836	-0.61(-2.18%)
Jul 25, 2006	27.78	28.38	27.50	27.91	7,632,753	-0.16(-0.57%)
Jul 24, 2006	27.31	28.39	27.72	28.07	6,404,131	+0.76(+2.80%)
Jul 21, 2006	27.98	28.04	27.21	27.31	8,993,738	-0.95(-3.36%)
Jul 20, 2006	29.50	29.72	28.26	28.26	10,089,675	-0.58(-2.02%)
Jul 19, 2006	28.01	29.12	27.70	28.84	15,351,816	+1.45(+5.31%)
Jul 18, 2006	27.95	28.05	27.02	27.39	16,247,438	-1.07(-3.77%)
Jul 17, 2006	28.32	28.83	28.32	28.46	7,579,293	+0.20(+0.70%)
Jul 14, 2006	28.88	29.06	27.70	28.26	13,216,945	-0.61(-2.13%)
Jul 13, 2006	29.47	29.72	28.77	28.88	13,670,231	-0.75(-2.52%)
Jul 12, 2006	31.44	31.44	29.54	29.62	15,651,645	-1.81(-5.77%)
Jul 11, 2006	31.64	31.81	30.88	31.44	8,976,347	-0.49(-1.54%)
Jul 10, 2006	32.52	32.71	31.86	31.93	5,740,708	-0.54(-1.66%)
Jul 07, 2006	32.94	32.94	31.96	32.47	10,709,139	-0.47(-1.43%)
Jul 06, 2006	33.22	33.33	32.46	32.94	8,812,102	-0.28(-0.84%)
Jul 05, 2006	33.67	33.78	33.09	33.22	4,804,829	-0.71(-2.09%)
Jul 03, 2006	33.99	34.47	33.72	33.93	1,592,699	-0.13(-0.38%)
Jun 30, 2006	34.29	34.42	33.87	34.06	5,753,751	-0.23(-0.67%)
Jun 29, 2006	32.85	34.38	32.85	34.29	6,952,422	+1.58(+4.84%)
Jun 28, 2006	32.39	32.96	32.07	32.70	4,340,755	+0.32(+0.98%)
Jun 27, 2006	32.80	33.22	32.22	32.39	4,090,200	-0.78(-2.36%)
Jun 26, 2006	32.91	33.24	32.73	33.17	3,401,012	+0.46(+1.40%)
Jun 23, 2006	33.16	33.44	32.51	32.71	3,518,882	-0.38(-1.14%)
Jun 22, 2006	33.03	33.48	32.73	33.09	4,873,426	+0.30(+0.91%)
Jun 21, 2006	33.06	33.29	32.65	32.79	6,304,940	-0.08(-0.25%)
Jun 20, 2006	32.75	33.34	32.55	32.87	4,992,746	+0.12(+0.38%)
Jun 19, 2006	32.91	32.99	32.52	32.75	7,356,756	+0.17(+0.53%)
Jun 16, 2006	31.98	32.82	31.93	32.57	8,382,486	+0.59(+1.84%)
Jun 15, 2006	32.01	32.18	31.70	31.98	10,469,212	+0.06(+0.19%)
Jun 14, 2006	31.99	32.42	31.39	31.92	10,167,128	-0.18(-0.56%)
Jun 13, 2006	31.61	32.31	31.04	32.10	22,100,864	+1.65(+5.43%)
Jun 12, 2006	31.36	31.55	30.24	30.45	7,816,805	-0.84(-2.70%)
Jun 09, 2006	31.15	31.63	31.12	31.29	5,100,311	+0.15(+0.48%)
Jun 08, 2006	30.74	31.21	30.24	31.14	8,519,197	+0.11(+0.36%)
Jun 07, 2006	32.01	32.51	30.85	31.03	10,460,194	-0.95(-2.97%)
Jun 06, 2006	32.19	32.52	31.55	31.98	5,193,222	-0.20(-0.64%)
Jun 05, 2006	32.54	32.95	32.08	32.19	4,749,759	-0.48(-1.46%)
Jun 02, 2006	33.00	33.13	32.19	32.67	4,507,738	-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.