Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.90	34.10	33.35	33.52	12,555,720	-0.28(-0.83%)
Aug 30, 2006	33.50	34.38	32.96	33.80	33,468,088	-1.48(-4.20%)
Aug 29, 2006	35.37	35.47	34.61	35.29	4,339,355	+0.06(+0.18%)
Aug 28, 2006	34.90	35.45	34.71	35.22	4,950,992	+0.41(+1.17%)
Aug 25, 2006	34.96	35.10	34.65	34.81	7,175,495	-0.73(-2.06%)
Aug 24, 2006	36.45	36.45	34.95	35.54	9,727,631	-0.64(-1.76%)
Aug 23, 2006	37.20	37.20	36.08	36.18	5,265,418	-0.78(-2.11%)
Aug 22, 2006	36.85	37.36	36.67	36.96	5,321,352	+0.11(+0.31%)
Aug 21, 2006	37.50	37.60	36.80	36.85	5,902,137	-0.80(-2.13%)
Aug 18, 2006	37.34	37.66	36.86	37.65	4,774,633	+0.50(+1.35%)
Aug 17, 2006	37.22	37.68	36.87	37.15	6,129,226	-0.07(-0.19%)
Aug 16, 2006	37.19	37.31	36.68	37.22	4,969,614	+0.09(+0.25%)
Aug 15, 2006	37.54	37.54	36.72	37.13	4,596,283	+0.12(+0.33%)
Aug 14, 2006	36.71	37.61	36.52	37.01	4,813,683	+0.64(+1.77%)
Aug 11, 2006	36.58	36.73	36.01	36.36	6,241,670	-0.37(-0.99%)
Aug 10, 2006	35.83	36.96	35.41	36.73	6,592,463	+0.76(+2.11%)
Aug 09, 2006	37.37	37.61	35.82	35.97	5,545,275	-1.05(-2.83%)
Aug 08, 2006	37.15	37.37	36.80	37.01	4,433,109	+0.14(+0.37%)
Aug 07, 2006	37.15	37.25	36.46	36.88	4,434,940	-0.22(-0.60%)
Aug 04, 2006	36.88	37.58	36.80	37.10	6,147,173	+0.56(+1.53%)
Aug 03, 2006	37.01	37.66	35.82	36.54	10,285,983	-1.03(-2.75%)
Aug 02, 2006	37.44	37.72	37.00	37.57	3,831,276	+0.14(+0.36%)
Aug 01, 2006	37.55	37.65	36.96	37.44	4,725,560	-0.37(-0.97%)
Jul 31, 2006	37.26	37.90	37.12	37.80	5,381,322	+0.64(+1.72%)
Jul 28, 2006	37.11	37.36	36.32	37.16	6,417,832	+0.30(+0.82%)
Jul 27, 2006	38.26	38.32	36.70	36.86	7,416,578	-1.35(-3.53%)
Jul 26, 2006	38.62	38.65	37.98	38.21	5,208,067	-0.48(-1.24%)
Jul 25, 2006	38.27	38.76	37.80	38.69	4,558,221	+0.46(+1.20%)
Jul 24, 2006	37.66	38.37	37.70	38.23	6,169,736	+0.57(+1.52%)
Jul 21, 2006	38.06	38.22	37.58	37.66	7,394,280	-0.57(-1.48%)
Jul 20, 2006	38.41	38.72	38.20	38.22	4,239,802	-0.32(-0.82%)
Jul 19, 2006	37.97	38.80	37.97	38.54	8,728,682	+0.65(+1.72%)
Jul 18, 2006	38.37	38.45	37.51	37.89	7,768,026	-0.77(-2.00%)
Jul 17, 2006	38.34	38.88	38.29	38.66	5,190,918	+0.32(+0.82%)
Jul 14, 2006	39.33	39.51	38.04	38.35	9,048,690	-1.10(-2.78%)
Jul 13, 2006	39.81	40.04	39.17	39.44	8,549,431	-0.59(-1.49%)
Jul 12, 2006	40.48	40.77	40.00	40.04	4,869,102	-0.61(-1.50%)
Jul 11, 2006	40.31	40.75	40.11	40.64	4,213,411	+0.30(+0.75%)
Jul 10, 2006	40.14	40.66	40.11	40.34	3,631,873	+0.11(+0.27%)
Jul 07, 2006	39.86	40.62	39.76	40.24	4,769,769	+0.22(+0.56%)
Jul 06, 2006	39.69	40.09	39.50	40.01	6,570,803	-0.72(-1.76%)
Jul 05, 2006	41.20	41.51	40.62	40.73	2,998,318	-0.52(-1.27%)
Jul 03, 2006	40.97	41.28	40.80	41.25	1,880,631	+0.32(+0.79%)
Jun 30, 2006	40.90	41.11	40.62	40.93	5,635,902	-0.02(-0.04%)
Jun 29, 2006	40.15	41.00	39.90	40.95	5,787,604	+0.78(+1.95%)
Jun 28, 2006	39.94	40.30	39.76	40.16	2,612,017	+0.29(+0.74%)
Jun 27, 2006	40.21	40.67	39.71	39.87	4,157,383	-0.47(-1.15%)
Jun 26, 2006	39.72	40.39	39.68	40.34	3,856,728	+0.57(+1.44%)
Jun 23, 2006	39.48	40.22	39.48	39.76	2,622,850	+0.16(+0.42%)
Jun 22, 2006	39.77	39.89	39.39	39.60	3,788,928	-0.35(-0.88%)
Jun 21, 2006	39.20	40.24	39.20	39.95	5,792,452	+0.63(+1.60%)
Jun 20, 2006	38.92	39.65	38.89	39.32	8,857,567	+0.95(+2.48%)
Jun 19, 2006	38.51	38.67	38.04	38.37	2,838,745	-0.14(-0.37%)
Jun 16, 2006	38.41	38.69	38.22	38.51	4,438,129	-0.09(-0.22%)
Jun 15, 2006	37.97	38.67	37.84	38.60	4,187,403	+0.64(+1.68%)
Jun 14, 2006	37.66	38.24	37.57	37.96	4,043,730	+0.25(+0.67%)
Jun 13, 2006	37.43	38.01	37.40	37.71	5,182,074	+0.23(+0.61%)
Jun 12, 2006	37.94	38.07	37.43	37.48	3,684,649	-0.52(-1.38%)
Jun 09, 2006	38.37	38.49	37.98	38.00	3,832,872	-0.29(-0.77%)
Jun 08, 2006	37.50	38.49	37.46	38.29	7,265,247	+0.83(+2.22%)
Jun 07, 2006	37.61	38.07	37.39	37.46	4,609,030	-0.16(-0.42%)
Jun 06, 2006	37.67	37.81	37.28	37.62	4,583,528	-0.04(-0.11%)
Jun 05, 2006	38.14	38.27	37.63	37.66	3,597,032	-0.63(-1.65%)
Jun 02, 2006	38.38	38.72	37.79	38.29	4,414,700	-0.56(-1.44%)

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.