Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.35	28.48	28.10	28.33	16,071,435	-0.03(-0.11%)
Aug 30, 2006	28.93	28.96	27.94	28.37	26,654,768	-0.53(-1.84%)
Aug 29, 2006	29.30	29.30	28.80	28.90	19,574,366	-0.45(-1.54%)
Aug 28, 2006	29.37	29.60	29.29	29.35	10,973,294	-0.27(-0.90%)
Aug 25, 2006	29.62	29.93	29.48	29.62	10,650,267	+0.18(+0.61%)
Aug 24, 2006	29.32	29.57	29.28	29.44	13,542,512	-0.04(-0.14%)
Aug 23, 2006	29.91	30.01	29.37	29.48	12,309,726	-0.49(-1.64%)
Aug 22, 2006	29.80	30.01	29.78	29.97	14,715,752	+0.10(+0.33%)
Aug 21, 2006	29.82	29.99	29.77	29.87	18,852,424	+0.21(+0.71%)
Aug 18, 2006	29.65	29.81	29.41	29.66	15,269,576	+0.05(+0.18%)
Aug 17, 2006	29.50	29.75	29.32	29.61	16,190,304	-0.19(-0.63%)
Aug 16, 2006	30.01	30.26	29.54	29.80	13,967,618	-0.12(-0.40%)
Aug 15, 2006	30.33	30.33	29.67	29.92	11,401,534	+0.07(+0.22%)
Aug 14, 2006	30.40	30.41	29.63	29.85	13,625,116	-0.70(-2.28%)
Aug 11, 2006	30.24	30.59	30.02	30.55	12,189,067	+0.13(+0.41%)
Aug 10, 2006	30.60	30.78	30.20	30.42	15,624,391	-0.36(-1.16%)
Aug 09, 2006	30.55	31.14	30.42	30.78	19,205,224	+0.57(+1.88%)
Aug 08, 2006	30.04	30.63	30.02	30.21	15,941,822	+0.01(+0.03%)
Aug 07, 2006	30.76	30.82	30.06	30.20	21,817,646	-0.41(-1.33%)
Aug 04, 2006	31.05	31.13	30.34	30.61	12,411,134	-0.12(-0.38%)
Aug 03, 2006	30.59	31.07	30.55	30.72	13,508,933	-0.11(-0.36%)
Aug 02, 2006	30.87	31.60	30.78	30.84	23,700,292	+0.16(+0.52%)
Aug 01, 2006	30.58	30.79	30.43	30.68	13,720,031	+0.01(+0.04%)
Jul 31, 2006	30.47	30.98	30.23	30.66	13,943,889	+0.31(+1.02%)
Jul 28, 2006	30.32	30.47	29.94	30.35	21,123,014	-0.03(-0.09%)
Jul 27, 2006	31.02	31.20	30.26	30.38	20,258,474	-0.26(-0.86%)
Jul 26, 2006	30.24	31.24	29.97	30.64	29,892,874	+0.51(+1.70%)
Jul 25, 2006	29.68	30.19	29.51	30.13	19,109,188	+0.75(+2.54%)
Jul 24, 2006	28.42	29.65	28.56	29.38	18,046,982	+0.96(+3.38%)
Jul 21, 2006	29.05	29.06	28.34	28.42	19,845,010	-0.36(-1.24%)
Jul 20, 2006	29.43	29.64	28.77	28.78	16,829,866	-0.65(-2.22%)
Jul 19, 2006	29.21	29.56	28.94	29.43	24,605,572	+0.21(+0.72%)
Jul 18, 2006	29.37	29.48	28.81	29.22	19,370,206	+0.12(+0.41%)
Jul 17, 2006	29.75	30.02	28.84	29.10	24,788,242	-1.03(-3.41%)
Jul 14, 2006	30.24	30.33	29.60	30.13	18,595,658	+0.17(+0.55%)
Jul 13, 2006	30.53	30.66	29.87	29.97	19,853,068	-0.39(-1.28%)
Jul 12, 2006	30.49	30.82	30.30	30.35	21,310,608	+0.02(+0.06%)
Jul 11, 2006	30.29	30.46	30.01	30.34	13,821,215	+0.25(+0.85%)
Jul 10, 2006	30.01	30.44	29.75	30.08	14,745,749	+0.07(+0.22%)
Jul 07, 2006	30.38	30.81	29.94	30.01	21,003,698	-0.17(-0.56%)
Jul 06, 2006	30.20	30.59	30.12	30.18	22,614,356	+0.00(+0.00%)
Jul 05, 2006	29.67	30.34	29.45	30.18	26,812,812	+0.34(+1.12%)
Jul 03, 2006	29.61	29.94	29.48	29.85	7,932,407	+0.58(+1.97%)
Jun 30, 2006	29.53	29.77	29.14	29.27	14,803,952	-0.20(-0.67%)
Jun 29, 2006	28.81	29.48	28.79	29.47	21,175,844	+0.82(+2.85%)
Jun 28, 2006	28.28	28.75	28.13	28.65	18,840,110	+0.62(+2.22%)
Jun 27, 2006	27.80	28.63	27.80	28.03	24,695,340	+0.29(+1.05%)
Jun 26, 2006	27.27	27.83	27.09	27.74	14,740,376	+0.38(+1.37%)
Jun 23, 2006	27.25	27.80	27.25	27.37	16,935,080	+0.22(+0.82%)
Jun 22, 2006	26.89	27.22	26.61	27.14	19,341,106	+0.41(+1.52%)
Jun 21, 2006	26.40	27.07	26.27	26.74	24,086,894	+0.47(+1.79%)
Jun 20, 2006	26.71	26.78	26.19	26.27	23,020,210	-0.18(-0.68%)
Jun 19, 2006	27.32	27.33	26.37	26.45	22,106,870	-0.88(-3.22%)
Jun 16, 2006	27.30	27.58	26.89	27.33	24,955,016	-0.26(-0.94%)
Jun 15, 2006	26.77	27.70	26.72	27.58	28,038,882	+1.02(+3.85%)
Jun 14, 2006	25.86	26.57	25.84	26.56	25,165,890	+0.69(+2.68%)
Jun 13, 2006	26.50	26.76	25.76	25.87	35,272,404	-0.77(-2.88%)
Jun 12, 2006	27.13	27.38	26.59	26.64	20,396,372	-0.42(-1.55%)
Jun 09, 2006	27.41	27.64	26.92	27.06	21,801,528	-0.23(-0.85%)
Jun 08, 2006	26.79	27.32	26.25	27.29	43,043,860	+0.25(+0.94%)
Jun 07, 2006	27.64	27.71	27.02	27.04	28,996,994	-0.62(-2.23%)
Jun 06, 2006	27.91	28.10	27.48	27.65	28,974,832	-0.29(-1.02%)
Jun 05, 2006	29.15	29.21	27.94	27.94	25,050,602	-0.88(-3.05%)
Jun 02, 2006	28.70	28.99	28.35	28.82	15,820,043	+0.36(+1.27%)

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.