Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	33.71	34.57	33.71	34.43	634,832	+0.71(+2.12%)
Aug 30, 2006	33.98	34.38	32.90	33.72	659,091	-0.08(-0.23%)
Aug 29, 2006	33.80	34.01	33.54	33.79	591,880	+0.10(+0.28%)
Aug 28, 2006	33.57	34.16	33.51	33.70	604,902	+0.04(+0.11%)
Aug 25, 2006	33.26	33.79	33.10	33.66	970,154	+0.26(+0.77%)
Aug 24, 2006	34.42	34.60	33.31	33.40	1,777,530	-0.89(-2.58%)
Aug 23, 2006	34.78	34.98	34.12	34.29	958,076	-0.63(-1.80%)
Aug 22, 2006	35.24	35.51	34.81	34.92	738,799	-0.23(-0.65%)
Aug 21, 2006	35.13	35.31	34.83	35.15	416,815	-0.26(-0.73%)
Aug 18, 2006	35.78	35.83	35.17	35.40	543,361	-0.43(-1.20%)
Aug 17, 2006	35.04	36.14	34.99	35.83	950,935	+0.49(+1.37%)
Aug 16, 2006	35.18	35.50	34.98	35.35	1,015,311	+0.35(+1.01%)
Aug 15, 2006	34.34	35.12	34.23	34.99	998,823	+1.07(+3.14%)
Aug 14, 2006	34.33	34.66	33.88	33.93	861,985	-0.16(-0.47%)
Aug 11, 2006	34.14	34.19	33.88	34.09	1,414,379	+0.07(+0.20%)
Aug 10, 2006	33.16	34.27	32.84	34.02	1,639,327	+0.63(+1.88%)
Aug 09, 2006	33.36	33.71	32.96	33.39	1,930,961	+0.11(+0.34%)
Aug 08, 2006	33.14	33.78	32.92	33.28	1,206,338	+0.31(+0.95%)
Aug 07, 2006	33.49	33.52	32.82	32.97	1,063,094	-0.76(-2.26%)
Aug 04, 2006	33.85	34.35	33.38	33.73	1,187,540	+0.18(+0.54%)
Aug 03, 2006	33.56	33.78	32.85	33.55	2,100,355	-0.26(-0.76%)
Aug 02, 2006	33.04	34.76	32.96	33.80	5,881,204	+1.39(+4.29%)
Aug 01, 2006	31.90	32.72	31.52	32.41	2,401,756	+0.48(+1.49%)
Jul 31, 2006	32.90	32.90	31.85	31.94	1,529,793	-1.10(-3.34%)
Jul 28, 2006	32.22	33.52	32.18	33.04	1,799,794	+1.06(+3.30%)
Jul 27, 2006	32.92	33.31	31.82	31.99	1,722,921	-0.58(-1.78%)
Jul 26, 2006	32.42	33.29	32.32	32.57	3,600,533	-2.18(-6.28%)
Jul 25, 2006	33.76	35.04	33.09	34.75	1,661,380	-0.20(-0.57%)
Jul 24, 2006	34.09	35.26	34.28	34.95	1,104,156	+0.86(+2.51%)
Jul 21, 2006	34.56	34.56	33.62	34.09	1,310,936	-0.62(-1.78%)
Jul 20, 2006	36.30	36.37	34.68	34.71	1,189,326	-1.64(-4.51%)
Jul 19, 2006	35.37	36.51	35.09	36.35	1,000,504	+0.92(+2.61%)
Jul 18, 2006	35.81	36.21	34.93	35.42	877,843	-0.20(-0.56%)
Jul 17, 2006	34.66	36.06	34.63	35.62	1,634,706	+1.34(+3.92%)
Jul 14, 2006	34.86	34.99	34.09	34.28	1,155,090	-0.71(-2.04%)
Jul 13, 2006	36.07	36.13	34.82	34.99	1,196,677	-1.29(-3.54%)
Jul 12, 2006	37.02	37.46	36.12	36.28	1,395,160	-0.85(-2.28%)
Jul 11, 2006	36.42	37.23	35.95	37.13	1,591,544	+0.60(+1.64%)
Jul 10, 2006	36.96	37.85	36.36	36.53	1,059,209	-0.15(-0.42%)
Jul 07, 2006	37.71	37.74	36.39	36.68	1,331,415	-1.13(-3.00%)
Jul 06, 2006	37.48	38.36	37.19	37.81	1,350,108	+0.34(+0.91%)
Jul 05, 2006	37.63	37.71	37.09	37.47	735,859	-0.51(-1.35%)
Jul 03, 2006	38.23	38.25	37.61	37.98	719,371	-0.45(-1.16%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,047	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	36.99	38.35	1,000,924	+1.35(+3.66%)
Jun 28, 2006	36.18	37.09	35.83	36.99	1,418,789	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,859	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,541	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.17	38.42	450,841	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,116	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.58	38.17	1,057,213	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.97	711,810	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,918	-0.79(-2.06%)
Jun 16, 2006	39.17	39.27	38.23	38.32	615,929	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.37	39.22	1,024,553	+0.89(+2.34%)
Jun 14, 2006	38.24	38.62	37.77	38.33	1,139,652	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,327	-0.74(-1.91%)
Jun 12, 2006	39.77	39.90	38.92	38.98	625,380	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.77	881,098	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.96	39.74	1,092,814	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,575	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.55	1,076,537	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,599	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,913	-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.