Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	38.95	39.83	38.70	39.20	2,638,160	+0.37(+0.95%)
Aug 30, 2006	39.07	39.27	38.41	38.83	2,893,243	-0.19(-0.49%)
Aug 29, 2006	39.07	39.17	37.97	39.02	2,261,732	+0.08(+0.21%)
Aug 28, 2006	37.99	39.50	37.55	38.94	3,352,883	+1.07(+2.83%)
Aug 25, 2006	38.47	38.79	37.77	37.87	1,901,008	-0.37(-0.97%)
Aug 24, 2006	38.41	38.59	37.85	38.24	1,625,946	+0.05(+0.13%)
Aug 23, 2006	39.04	39.20	37.80	38.19	2,189,642	-0.46(-1.19%)
Aug 22, 2006	38.61	38.98	38.16	38.65	2,333,205	-0.08(-0.21%)
Aug 21, 2006	39.67	39.75	38.61	38.73	2,355,846	-1.25(-3.13%)
Aug 18, 2006	39.68	40.27	38.93	39.98	2,447,759	+0.45(+1.14%)
Aug 17, 2006	39.55	40.26	38.81	39.53	3,685,208	-0.24(-0.60%)
Aug 16, 2006	40.13	40.40	39.25	39.77	3,548,422	-0.14(-0.35%)
Aug 15, 2006	38.20	40.00	37.52	39.91	4,342,879	+2.70(+7.26%)
Aug 14, 2006	37.93	38.40	37.08	37.21	2,462,934	-0.19(-0.51%)
Aug 11, 2006	38.80	38.85	36.99	37.40	2,853,387	-1.58(-4.05%)
Aug 10, 2006	38.52	39.18	38.21	38.98	2,769,352	+0.50(+1.30%)
Aug 09, 2006	38.69	39.74	38.25	38.48	3,515,191	+0.21(+0.55%)
Aug 08, 2006	38.92	39.45	38.17	38.27	2,893,386	-0.69(-1.77%)
Aug 07, 2006	39.03	39.83	38.52	38.96	3,348,611	-0.46(-1.17%)
Aug 04, 2006	40.41	42.00	38.50	39.42	6,155,352	-0.87(-2.16%)
Aug 03, 2006	38.47	40.46	37.81	40.29	4,458,833	+1.63(+4.22%)
Aug 02, 2006	38.60	39.24	38.38	38.66	2,754,780	+0.25(+0.65%)
Aug 01, 2006	39.02	39.42	37.75	38.41	5,283,507	-1.22(-3.08%)
Jul 31, 2006	36.61	39.72	36.38	39.63	9,028,253	+3.04(+8.31%)
Jul 28, 2006	36.83	37.73	36.00	36.59	5,720,769	-0.24(-0.65%)
Jul 27, 2006	35.98	37.40	34.98	36.83	17,500,036	+6.83(+22.77%)
Jul 26, 2006	32.10	32.10	30.00	30.00	8,217,472	-1.98(-6.19%)
Jul 25, 2006	31.56	32.15	30.65	31.98	3,829,111	+0.68(+2.17%)
Jul 24, 2006	29.89	31.54	29.54	31.30	3,634,546	+1.80(+6.10%)
Jul 21, 2006	31.30	31.20	29.28	29.50	4,905,857	-1.80(-5.75%)
Jul 20, 2006	32.98	33.14	31.20	31.30	2,928,755	-1.65(-5.01%)
Jul 19, 2006	33.10	33.75	32.42	32.95	3,302,432	+0.03(+0.09%)
Jul 18, 2006	32.59	33.13	31.12	32.92	3,719,116	+0.53(+1.64%)
Jul 17, 2006	32.71	33.51	31.89	32.39	3,183,769	-0.15(-0.46%)
Jul 14, 2006	31.31	32.70	30.81	32.54	4,264,256	+1.28(+4.09%)
Jul 13, 2006	30.48	33.13	30.18	31.26	5,230,648	-0.09(-0.29%)
Jul 12, 2006	33.00	33.00	30.88	31.35	4,883,412	-1.81(-5.46%)
Jul 11, 2006	32.70	33.21	31.11	33.16	6,718,845	+0.14(+0.42%)
Jul 10, 2006	35.49	35.56	32.39	33.02	4,220,171	-2.23(-6.33%)
Jul 07, 2006	35.20	35.95	34.61	35.25	1,861,053	-0.16(-0.45%)
Jul 06, 2006	35.64	35.64	35.05	35.41	2,088,988	+0.02(+0.06%)
Jul 05, 2006	36.50	37.40	35.28	35.39	3,402,572	-1.29(-3.52%)
Jul 03, 2006	36.11	37.14	36.11	36.68	1,597,908	+0.49(+1.35%)
Jun 30, 2006	35.98	36.25	35.39	36.19	3,300,319	+0.34(+0.95%)
Jun 29, 2006	33.81	36.05	33.54	35.85	3,875,000	+2.39(+7.14%)
Jun 28, 2006	33.65	33.75	32.11	33.46	4,396,779	-0.31(-0.92%)
Jun 27, 2006	35.44	35.44	33.58	33.77	2,357,028	-1.50(-4.25%)
Jun 26, 2006	34.76	35.59	34.11	35.27	2,562,000	+0.75(+2.17%)
Jun 23, 2006	33.31	35.00	32.95	34.52	2,976,349	+1.27(+3.82%)
Jun 22, 2006	33.43	33.90	32.65	33.25	2,412,632	-0.28(-0.84%)
Jun 21, 2006	31.34	33.80	31.34	33.53	4,096,965	+2.18(+6.95%)
Jun 20, 2006	30.10	31.77	30.06	31.35	2,572,872	+1.22(+4.05%)
Jun 19, 2006	31.09	31.35	29.90	30.13	2,364,404	-0.76(-2.46%)
Jun 16, 2006	31.59	32.00	30.68	30.89	2,908,302	-0.87(-2.74%)
Jun 15, 2006	29.13	31.88	29.11	31.76	6,011,361	+3.15(+11.01%)
Jun 14, 2006	27.56	28.81	27.36	28.61	4,031,060	+1.10(+4.00%)
Jun 13, 2006	28.45	28.69	27.14	27.51	5,856,459	-0.99(-3.47%)
Jun 12, 2006	29.92	30.00	28.29	28.50	3,581,399	-1.50(-5.00%)
Jun 09, 2006	30.19	30.97	29.75	30.00	3,224,833	+0.28(+0.94%)
Jun 08, 2006	29.81	29.95	28.27	29.72	4,756,025	-0.38(-1.26%)
Jun 07, 2006	30.44	30.99	30.02	30.10	1,757,479	-0.34(-1.12%)
Jun 06, 2006	30.40	30.98	29.69	30.44	3,307,074	+0.18(+0.59%)
Jun 05, 2006	31.52	31.91	30.12	30.26	3,290,577	-1.08(-3.45%)
Jun 02, 2006	32.35	33.00	31.00	31.34	3,644,190	-0.76(-2.37%)

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.