Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	36.71	39.44	36.66	39.30	2,935,848	+2.90(+7.96%)
Aug 30, 2006	37.28	37.47	36.17	36.40	872,907	-0.55(-1.50%)
Aug 29, 2006	36.76	37.05	36.01	36.96	1,033,538	+0.07(+0.19%)
Aug 28, 2006	36.23	37.17	36.19	36.88	1,104,855	+0.61(+1.68%)
Aug 25, 2006	36.72	36.95	36.08	36.28	636,935	-0.14(-0.39%)
Aug 24, 2006	37.08	37.25	35.84	36.42	1,252,519	-0.23(-0.63%)
Aug 23, 2006	37.90	38.51	36.38	36.65	945,677	-1.37(-3.60%)
Aug 22, 2006	37.25	38.05	36.84	38.02	1,706,131	+0.55(+1.48%)
Aug 21, 2006	38.36	38.38	37.16	37.47	1,187,015	-0.85(-2.22%)
Aug 18, 2006	38.02	38.35	37.22	38.32	1,506,935	+0.94(+2.51%)
Aug 17, 2006	38.21	38.61	36.93	37.38	1,632,914	-0.82(-2.15%)
Aug 16, 2006	36.45	38.34	36.42	38.20	1,942,327	+1.50(+4.10%)
Aug 15, 2006	35.37	36.88	35.35	36.70	2,587,758	+1.50(+4.27%)
Aug 14, 2006	34.98	36.53	34.70	35.19	2,369,671	+0.55(+1.60%)
Aug 11, 2006	35.35	35.36	33.72	34.64	2,685,344	-1.16(-3.25%)
Aug 10, 2006	36.16	36.35	35.31	35.80	1,841,947	-0.48(-1.33%)
Aug 09, 2006	38.38	38.39	36.16	36.28	2,586,975	-1.73(-4.54%)
Aug 08, 2006	40.52	40.55	37.74	38.01	2,555,900	-2.50(-6.18%)
Aug 07, 2006	40.74	41.11	40.10	40.52	947,242	-0.22(-0.55%)
Aug 04, 2006	42.14	42.90	40.24	40.74	1,464,011	-0.59(-1.43%)
Aug 03, 2006	39.99	41.63	39.32	41.33	1,836,469	+1.12(+2.78%)
Aug 02, 2006	39.09	40.48	39.09	40.21	2,291,535	+0.96(+2.44%)
Aug 01, 2006	39.94	40.17	38.27	39.25	1,742,908	-0.86(-2.14%)
Jul 31, 2006	39.51	40.35	39.12	40.11	1,616,147	+0.84(+2.14%)
Jul 28, 2006	37.73	39.53	37.52	39.27	1,918,741	+1.78(+4.75%)
Jul 27, 2006	39.59	40.15	37.18	37.49	2,364,864	-0.99(-2.58%)
Jul 26, 2006	40.08	40.12	38.15	38.49	1,999,448	-0.91(-2.32%)
Jul 25, 2006	39.13	39.72	38.49	39.40	1,347,869	+0.30(+0.78%)
Jul 24, 2006	37.88	39.32	37.84	39.09	1,863,521	+1.30(+3.43%)
Jul 21, 2006	38.21	38.88	37.12	37.80	2,105,418	-0.40(-1.05%)
Jul 20, 2006	40.59	40.91	38.07	38.20	1,723,905	-2.16(-5.34%)
Jul 19, 2006	39.02	40.78	38.91	40.36	1,769,624	+1.83(+4.76%)
Jul 18, 2006	38.19	39.11	37.20	38.52	2,196,520	+0.55(+1.44%)
Jul 17, 2006	39.80	40.51	37.84	37.98	2,296,230	+18.08(+90.85%)
Jul 14, 2006	20.96	21.08	19.58	19.90	3,923,779	-1.07(-5.09%)
Jul 13, 2006	22.07	22.18	20.91	20.96	3,222,010	-1.35(-6.04%)
Jul 12, 2006	22.48	22.48	22.05	22.31	1,812,436	-0.17(-0.76%)
Jul 11, 2006	22.43	22.61	22.15	22.48	2,778,682	-0.02(-0.07%)
Jul 10, 2006	22.20	22.76	22.10	22.50	2,020,351	+0.52(+2.38%)
Jul 07, 2006	22.28	22.32	21.81	21.98	1,423,211	-0.25(-1.11%)
Jul 06, 2006	22.18	22.46	21.92	22.22	1,067,743	+0.09(+0.40%)
Jul 05, 2006	22.21	22.21	21.71	22.13	1,771,971	-0.09(-0.40%)
Jul 03, 2006	22.62	22.62	22.09	22.22	1,166,112	+0.15(+0.67%)
Jun 30, 2006	21.73	22.21	21.60	22.07	2,207,251	+0.41(+1.88%)
Jun 29, 2006	20.86	21.99	20.86	21.67	3,213,291	+1.10(+5.35%)
Jun 28, 2006	20.58	20.68	20.19	20.57	1,929,360	+0.16(+0.78%)
Jun 27, 2006	20.09	20.56	20.08	20.41	3,307,412	+0.25(+1.23%)
Jun 26, 2006	20.18	20.61	19.86	20.16	1,782,926	+0.00(+0.02%)
Jun 23, 2006	19.58	20.19	19.25	20.16	1,459,652	+0.57(+2.94%)
Jun 22, 2006	19.56	19.76	19.31	19.58	1,496,987	+0.04(+0.19%)
Jun 21, 2006	18.84	19.67	18.71	19.54	2,418,072	+0.71(+3.75%)
Jun 20, 2006	18.87	19.12	18.76	18.84	1,430,365	+0.19(+1.01%)
Jun 19, 2006	18.86	18.94	18.38	18.65	2,020,798	-0.02(-0.12%)
Jun 16, 2006	19.18	19.18	18.49	18.67	1,753,639	-0.51(-2.67%)
Jun 15, 2006	18.63	19.22	18.51	19.18	1,669,579	+0.82(+4.44%)
Jun 14, 2006	17.86	18.47	17.81	18.37	2,388,338	+0.54(+3.04%)
Jun 13, 2006	17.12	17.94	16.80	17.82	4,540,593	+0.17(+0.98%)
Jun 12, 2006	18.90	18.90	17.54	17.65	2,204,792	-1.02(-5.47%)
Jun 09, 2006	19.13	19.66	18.55	18.67	1,913,935	-0.30(-1.59%)
Jun 08, 2006	19.11	19.23	18.07	18.98	2,909,243	-0.22(-1.13%)
Jun 07, 2006	19.01	19.45	18.90	19.19	3,168,578	+0.18(+0.96%)
Jun 06, 2006	19.57	19.84	18.82	19.01	3,094,355	-0.96(-4.82%)
Jun 05, 2006	20.99	21.13	19.88	19.97	1,744,920	-1.02(-4.85%)
Jun 02, 2006	21.11	21.12	20.70	20.99	2,019,233	+0.17(+0.84%)

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.