Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.56	43.59	42.56	43.28	1,723,438	+0.38(+0.88%)
Aug 30, 2006	43.72	43.99	42.09	42.90	1,817,763	-0.83(-1.90%)
Aug 29, 2006	43.48	43.98	43.10	43.73	1,072,067	+0.03(+0.08%)
Aug 28, 2006	43.30	44.02	43.04	43.70	1,393,527	-0.15(-0.34%)
Aug 25, 2006	43.97	44.59	43.75	43.85	1,413,397	+0.11(+0.26%)
Aug 24, 2006	43.04	43.78	42.90	43.73	1,078,233	+0.53(+1.22%)
Aug 23, 2006	43.96	44.01	42.87	43.21	1,240,733	-0.89(-2.03%)
Aug 22, 2006	43.11	44.14	43.08	44.10	931,149	+0.82(+1.90%)
Aug 21, 2006	43.20	43.88	43.07	43.28	975,800	+0.30(+0.69%)
Aug 18, 2006	42.68	43.17	42.13	42.98	1,498,244	+0.49(+1.15%)
Aug 17, 2006	43.00	43.09	41.90	42.49	1,830,325	-1.16(-2.65%)
Aug 16, 2006	43.21	44.10	43.21	43.64	2,532,170	+0.39(+0.89%)
Aug 15, 2006	42.91	43.48	42.56	43.26	2,131,572	+0.69(+1.63%)
Aug 14, 2006	43.08	43.19	42.30	42.57	1,404,832	-1.16(-2.66%)
Aug 11, 2006	44.00	44.31	43.44	43.73	1,300,229	-0.38(-0.85%)
Aug 10, 2006	43.90	44.22	43.53	44.11	2,168,343	-0.13(-0.30%)
Aug 09, 2006	43.92	45.20	43.92	44.24	3,292,940	+0.81(+1.85%)
Aug 08, 2006	43.47	44.20	43.29	43.43	2,430,079	-0.25(-0.58%)
Aug 07, 2006	42.63	43.94	42.28	43.69	2,003,902	+1.23(+2.89%)
Aug 04, 2006	43.32	43.62	42.01	42.46	2,220,759	-0.64(-1.48%)
Aug 03, 2006	42.47	43.84	42.42	43.10	2,144,248	-1.14(-2.57%)
Aug 02, 2006	45.09	45.28	43.88	44.24	2,037,019	-0.41(-0.92%)
Aug 01, 2006	44.53	44.79	43.13	44.65	1,938,468	+0.33(+0.75%)
Jul 31, 2006	43.78	44.44	43.69	44.32	1,605,816	+0.78(+1.79%)
Jul 28, 2006	42.60	43.59	42.54	43.54	1,189,460	+0.72(+1.68%)
Jul 27, 2006	43.54	43.78	42.47	42.82	1,813,652	-0.72(-1.65%)
Jul 26, 2006	43.02	43.92	42.32	43.54	3,084,305	+0.62(+1.45%)
Jul 25, 2006	42.15	43.01	42.03	42.92	2,363,960	+0.99(+2.36%)
Jul 24, 2006	40.19	42.03	40.33	41.93	1,635,964	+1.73(+4.31%)
Jul 21, 2006	40.59	41.16	39.70	40.19	1,668,396	-0.39(-0.95%)
Jul 20, 2006	41.38	41.91	40.58	40.58	1,607,415	-0.97(-2.34%)
Jul 19, 2006	40.76	41.66	40.45	41.55	2,161,948	+0.79(+1.93%)
Jul 18, 2006	41.11	41.82	40.40	40.76	2,821,542	+0.31(+0.76%)
Jul 17, 2006	40.50	41.13	40.16	40.46	2,386,228	-0.45(-1.09%)
Jul 14, 2006	41.16	41.39	39.80	40.90	2,814,461	-0.32(-0.79%)
Jul 13, 2006	41.25	41.37	40.37	41.23	3,032,917	-0.09(-0.21%)
Jul 12, 2006	41.60	41.90	40.92	41.32	1,679,929	-0.22(-0.53%)
Jul 11, 2006	41.51	41.70	40.87	41.53	1,222,919	+0.30(+0.72%)
Jul 10, 2006	41.35	41.46	40.76	41.24	1,680,614	-0.18(-0.44%)
Jul 07, 2006	42.48	42.81	41.17	41.42	1,822,788	-0.88(-2.09%)
Jul 06, 2006	42.47	42.79	42.03	42.30	2,162,862	-0.17(-0.39%)
Jul 05, 2006	41.68	42.69	41.39	42.47	3,544,513	+0.67(+1.61%)
Jul 03, 2006	41.25	41.81	40.83	41.80	794,115	+0.76(+1.86%)
Jun 30, 2006	40.83	41.47	40.03	41.03	3,038,513	+0.46(+1.14%)
Jun 29, 2006	38.53	40.71	38.31	40.57	3,895,550	+2.34(+6.12%)
Jun 28, 2006	37.22	38.24	37.09	38.23	2,779,518	+1.23(+3.34%)
Jun 27, 2006	36.25	37.29	36.17	37.00	2,487,634	+0.97(+2.70%)
Jun 26, 2006	35.60	36.07	35.08	36.03	1,328,550	+0.43(+1.21%)
Jun 23, 2006	35.33	36.80	35.24	35.60	4,375,171	+2.34(+7.03%)
Jun 22, 2006	33.16	33.47	32.71	33.26	1,364,864	+0.04(+0.13%)
Jun 21, 2006	32.49	33.84	32.44	33.22	1,892,790	+0.88(+2.74%)
Jun 20, 2006	32.75	33.38	32.25	32.33	1,565,277	-0.14(-0.43%)
Jun 19, 2006	33.78	33.80	32.23	32.47	1,996,822	-1.53(-4.51%)
Jun 16, 2006	33.66	34.24	32.91	34.00	2,223,043	+0.57(+1.70%)
Jun 15, 2006	33.10	33.70	32.89	33.43	4,005,292	+0.80(+2.44%)
Jun 14, 2006	31.95	32.65	31.70	32.64	3,797,913	+0.87(+2.73%)
Jun 13, 2006	33.51	33.76	31.65	31.77	2,879,324	-1.93(-5.72%)
Jun 12, 2006	35.25	35.45	33.65	33.70	1,561,394	-1.27(-3.63%)
Jun 09, 2006	35.93	35.93	34.15	34.97	3,437,284	-0.68(-1.92%)
Jun 08, 2006	35.47	35.71	34.19	35.65	3,155,221	-0.39(-1.09%)
Jun 07, 2006	37.26	37.40	36.00	36.04	2,064,197	-1.22(-3.27%)
Jun 06, 2006	37.44	37.79	36.50	37.26	1,456,449	-0.18(-0.47%)
Jun 05, 2006	39.19	39.26	37.23	37.44	1,015,312	-1.53(-3.93%)
Jun 02, 2006	38.97	39.00	38.26	38.97	1,062,132	+0.43(+1.11%)

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.