Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.71	34.57	33.71	34.43	634,808	+0.71(+2.12%)
Aug 30, 2006	33.98	34.38	32.90	33.72	659,067	-0.08(-0.23%)
Aug 29, 2006	33.81	34.01	33.54	33.80	591,858	+0.10(+0.28%)
Aug 28, 2006	33.57	34.16	33.51	33.70	604,879	+0.04(+0.11%)
Aug 25, 2006	33.26	33.80	33.10	33.66	970,118	+0.26(+0.77%)
Aug 24, 2006	34.42	34.60	33.31	33.41	1,777,464	-0.89(-2.58%)
Aug 23, 2006	34.79	34.98	34.12	34.29	958,041	-0.63(-1.80%)
Aug 22, 2006	35.24	35.51	34.81	34.92	738,772	-0.23(-0.65%)
Aug 21, 2006	35.13	35.31	34.83	35.15	416,800	-0.26(-0.73%)
Aug 18, 2006	35.79	35.83	35.18	35.40	543,341	-0.43(-1.20%)
Aug 17, 2006	35.04	36.14	35.00	35.83	950,900	+0.49(+1.37%)
Aug 16, 2006	35.19	35.50	34.99	35.35	1,015,274	+0.35(+1.01%)
Aug 15, 2006	34.34	35.12	34.23	35.00	998,786	+1.07(+3.14%)
Aug 14, 2006	34.33	34.66	33.88	33.93	861,953	-0.16(-0.47%)
Aug 11, 2006	34.14	34.20	33.89	34.09	1,414,326	+0.07(+0.20%)
Aug 10, 2006	33.16	34.27	32.84	34.02	1,639,266	+0.63(+1.88%)
Aug 09, 2006	33.36	33.71	32.96	33.40	1,930,890	+0.11(+0.34%)
Aug 08, 2006	33.14	33.78	32.92	33.28	1,206,294	+0.31(+0.95%)
Aug 07, 2006	33.49	33.52	32.82	32.97	1,063,055	-0.76(-2.26%)
Aug 04, 2006	33.85	34.35	33.39	33.73	1,187,496	+0.18(+0.54%)
Aug 03, 2006	33.56	33.79	32.85	33.55	2,100,277	-0.26(-0.76%)
Aug 02, 2006	33.04	34.76	32.96	33.81	5,880,986	+1.39(+4.29%)
Aug 01, 2006	31.90	32.72	31.52	32.41	2,401,667	+0.48(+1.49%)
Jul 31, 2006	32.90	32.90	31.85	31.94	1,529,737	-1.10(-3.34%)
Jul 28, 2006	32.22	33.52	32.18	33.04	1,799,727	+1.06(+3.30%)
Jul 27, 2006	32.92	33.31	31.82	31.99	1,722,857	-0.58(-1.78%)
Jul 26, 2006	32.42	33.29	32.32	32.57	3,600,400	-2.18(-6.28%)
Jul 25, 2006	33.76	35.04	33.09	34.75	1,661,319	-0.20(-0.57%)
Jul 24, 2006	34.09	35.26	34.28	34.95	1,104,115	+0.86(+2.51%)
Jul 21, 2006	34.56	34.56	33.62	34.09	1,310,888	-0.62(-1.78%)
Jul 20, 2006	36.30	36.38	34.68	34.71	1,189,282	-1.64(-4.51%)
Jul 19, 2006	35.37	36.51	35.09	36.35	1,000,467	+0.92(+2.61%)
Jul 18, 2006	35.81	36.21	34.93	35.42	877,810	-0.20(-0.56%)
Jul 17, 2006	34.66	36.06	34.63	35.62	1,634,645	+1.34(+3.92%)
Jul 14, 2006	34.86	35.00	34.09	34.28	1,155,047	-0.71(-2.04%)
Jul 13, 2006	36.07	36.13	34.82	35.00	1,196,633	-1.29(-3.54%)
Jul 12, 2006	37.02	37.46	36.12	36.28	1,395,109	-0.85(-2.28%)
Jul 11, 2006	36.42	37.23	35.95	37.13	1,591,485	+0.60(+1.64%)
Jul 10, 2006	36.96	37.85	36.36	36.53	1,059,169	-0.15(-0.42%)
Jul 07, 2006	37.71	37.74	36.40	36.68	1,331,365	-1.13(-3.00%)
Jul 06, 2006	37.48	38.37	37.20	37.81	1,350,058	+0.34(+0.92%)
Jul 05, 2006	37.63	37.71	37.09	37.47	735,832	-0.51(-1.35%)
Jul 03, 2006	38.23	38.25	37.61	37.99	719,345	-0.45(-1.16%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,014	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	37.00	38.35	1,000,887	+1.35(+3.66%)
Jun 28, 2006	36.19	37.09	35.83	37.00	1,418,737	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,800	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,511	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.18	38.42	450,824	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,083	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.59	38.18	1,057,174	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.98	711,784	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,883	-0.79(-2.06%)
Jun 16, 2006	39.18	39.27	38.23	38.32	615,906	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.38	39.22	1,024,515	+0.90(+2.34%)
Jun 14, 2006	38.24	38.62	37.78	38.33	1,139,610	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,287	-0.74(-1.91%)
Jun 12, 2006	39.78	39.90	38.92	38.99	625,357	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.78	881,066	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.97	39.74	1,092,774	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,554	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.56	1,076,497	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,554	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,885	-0.22(-0.52%)

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.