Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	28.56	28.94	28.49	28.89	7,396,183	+0.45(+1.60%)
Aug 30, 2006	28.40	29.01	28.24	28.43	9,527,391	+0.03(+0.11%)
Aug 29, 2006	28.54	28.60	28.03	28.40	6,128,424	+0.06(+0.20%)
Aug 28, 2006	28.04	28.67	28.03	28.35	6,194,968	+0.34(+1.21%)
Aug 25, 2006	28.00	28.20	27.85	28.01	4,841,954	-0.07(-0.26%)
Aug 24, 2006	28.43	28.50	27.75	28.08	8,507,425	-0.41(-1.45%)
Aug 23, 2006	28.83	28.90	28.35	28.49	5,367,801	-0.33(-1.15%)
Aug 22, 2006	29.18	29.26	28.76	28.83	6,352,950	-0.47(-1.59%)
Aug 21, 2006	29.87	29.88	29.23	29.29	6,105,483	-0.84(-2.77%)
Aug 18, 2006	30.46	30.46	29.66	30.13	4,024,223	-0.10(-0.33%)
Aug 17, 2006	30.22	30.65	30.09	30.23	4,350,275	+0.04(+0.14%)
Aug 16, 2006	29.53	30.25	29.20	30.18	7,448,084	+0.66(+2.23%)
Aug 15, 2006	28.89	29.58	28.76	29.53	7,926,910	+1.23(+4.34%)
Aug 14, 2006	28.49	29.04	28.22	28.30	4,485,153	-0.13(-0.45%)
Aug 11, 2006	28.58	28.67	28.08	28.43	5,129,933	-0.09(-0.32%)
Aug 10, 2006	27.66	28.74	27.54	28.52	8,609,763	+0.90(+3.25%)
Aug 09, 2006	28.84	28.89	27.60	27.62	9,163,594	-0.72(-2.54%)
Aug 08, 2006	29.38	29.40	28.31	28.34	9,098,026	-1.04(-3.54%)
Aug 07, 2006	29.44	29.64	28.96	29.38	5,312,320	-0.34(-1.14%)
Aug 04, 2006	29.66	30.10	29.30	29.72	12,000,758	+0.86(+2.98%)
Aug 03, 2006	27.78	29.04	27.73	28.86	9,447,343	+0.94(+3.37%)
Aug 02, 2006	27.68	28.21	27.60	27.92	4,287,147	+0.44(+1.59%)
Aug 01, 2006	27.81	27.81	27.07	27.48	6,220,837	-0.39(-1.39%)
Jul 31, 2006	27.75	28.34	27.75	27.87	5,724,439	-0.12(-0.42%)
Jul 28, 2006	27.78	28.29	27.54	27.98	7,752,496	+0.85(+3.15%)
Jul 27, 2006	27.00	27.58	26.99	27.13	6,688,437	+0.11(+0.41%)
Jul 26, 2006	27.62	27.62	26.91	27.02	7,839,541	-0.60(-2.18%)
Jul 25, 2006	27.50	28.09	27.22	27.62	7,712,146	-0.16(-0.58%)
Jul 24, 2006	27.03	28.09	27.43	27.78	6,470,745	+0.76(+2.80%)
Jul 21, 2006	27.69	27.75	26.93	27.03	9,087,288	-0.94(-3.36%)
Jul 20, 2006	29.19	29.41	27.97	27.97	10,194,624	-0.58(-2.02%)
Jul 19, 2006	27.72	28.82	27.41	28.54	15,511,500	+1.44(+5.31%)
Jul 18, 2006	27.66	27.76	26.74	27.11	16,416,438	-1.06(-3.77%)
Jul 17, 2006	28.03	28.54	28.03	28.17	7,658,130	+0.20(+0.70%)
Jul 14, 2006	28.58	28.76	27.41	27.97	13,354,423	-0.61(-2.13%)
Jul 13, 2006	29.17	29.41	28.47	28.58	13,812,424	-0.74(-2.52%)
Jul 12, 2006	31.11	31.11	29.23	29.32	15,814,448	-1.79(-5.77%)
Jul 11, 2006	31.32	31.48	30.56	31.11	9,069,716	-0.49(-1.54%)
Jul 10, 2006	32.18	32.37	31.53	31.60	5,800,420	-0.53(-1.66%)
Jul 07, 2006	32.60	32.60	31.63	32.13	10,820,532	-0.47(-1.43%)
Jul 06, 2006	32.88	32.99	32.13	32.60	8,903,762	-0.28(-0.84%)
Jul 05, 2006	33.32	33.43	32.75	32.88	4,854,808	-0.70(-2.09%)
Jul 03, 2006	33.64	34.12	33.37	33.58	1,609,266	-0.13(-0.38%)
Jun 30, 2006	33.94	34.07	33.52	33.71	5,813,599	-0.23(-0.67%)
Jun 29, 2006	32.51	34.03	32.51	33.93	7,024,739	+1.57(+4.84%)
Jun 28, 2006	32.06	32.62	31.74	32.37	4,385,906	+0.31(+0.98%)
Jun 27, 2006	32.46	32.88	31.89	32.05	4,132,744	-0.77(-2.36%)
Jun 26, 2006	32.58	32.90	32.40	32.83	3,436,388	+0.45(+1.41%)
Jun 23, 2006	32.82	33.10	32.18	32.37	3,555,485	-0.38(-1.15%)
Jun 22, 2006	32.69	33.13	32.39	32.75	4,924,118	+0.30(+0.91%)
Jun 21, 2006	32.72	32.94	32.31	32.45	6,370,521	-0.08(-0.25%)
Jun 20, 2006	32.42	33.00	32.22	32.53	5,044,679	+0.12(+0.38%)
Jun 19, 2006	32.57	32.66	32.18	32.41	7,433,278	+0.17(+0.53%)
Jun 16, 2006	31.65	32.48	31.60	32.24	8,469,678	+0.58(+1.84%)
Jun 15, 2006	31.68	31.84	31.38	31.65	10,578,109	+0.06(+0.19%)
Jun 14, 2006	31.66	32.09	31.07	31.59	10,272,883	-0.18(-0.56%)
Jun 13, 2006	31.28	31.98	30.72	31.77	22,330,750	+1.63(+5.43%)
Jun 12, 2006	31.04	31.22	29.93	30.14	7,898,113	-0.84(-2.70%)
Jun 09, 2006	30.83	31.31	30.80	30.97	5,153,362	+0.15(+0.48%)
Jun 08, 2006	30.42	30.89	29.93	30.82	8,607,811	+0.11(+0.36%)
Jun 07, 2006	31.68	32.18	30.53	30.71	10,568,997	-0.94(-2.97%)
Jun 06, 2006	31.86	32.18	31.22	31.65	5,247,240	-0.20(-0.64%)
Jun 05, 2006	32.21	32.61	31.75	31.86	4,799,164	-0.47(-1.46%)
Jun 02, 2006	32.66	32.79	31.86	32.33	4,554,626	-0.20(-0.60%)

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.