Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.22	43.11	42.22	42.80	747,481	+0.58(+1.38%)
Aug 30, 2006	42.37	42.42	41.89	42.22	891,261	-0.17(-0.40%)
Aug 29, 2006	42.68	43.16	42.22	42.38	1,228,837	+0.03(+0.08%)
Aug 28, 2006	41.24	42.54	41.23	42.35	561,833	+1.20(+2.93%)
Aug 25, 2006	41.37	41.88	41.10	41.15	500,409	-0.22(-0.52%)
Aug 24, 2006	41.60	41.88	40.76	41.36	514,950	+0.05(+0.12%)
Aug 23, 2006	41.47	41.56	40.25	41.32	816,049	-0.09(-0.21%)
Aug 22, 2006	40.37	42.12	40.37	41.40	1,276,471	+1.10(+2.73%)
Aug 21, 2006	40.05	40.57	39.60	40.30	567,975	+0.18(+0.46%)
Aug 18, 2006	39.77	40.29	39.07	40.12	379,068	+0.36(+0.90%)
Aug 17, 2006	39.70	40.25	39.20	39.76	464,809	+0.00(+0.00%)
Aug 16, 2006	39.09	39.83	38.46	39.76	656,976	+1.09(+2.83%)
Aug 15, 2006	36.94	38.81	36.94	38.67	567,975	+2.19(+6.01%)
Aug 14, 2006	36.68	37.29	36.30	36.47	315,263	-0.01(-0.02%)
Aug 11, 2006	36.54	36.78	36.11	36.48	330,054	-0.15(-0.41%)
Aug 10, 2006	35.69	36.77	35.40	36.63	522,848	+0.84(+2.34%)
Aug 09, 2006	36.50	36.68	35.59	35.79	406,645	-0.42(-1.17%)
Aug 08, 2006	36.50	37.65	36.12	36.22	858,669	-0.02(-0.04%)
Aug 07, 2006	36.06	36.62	35.67	36.23	334,191	+0.03(+0.09%)
Aug 04, 2006	36.62	37.41	35.78	36.20	699,721	-0.29(-0.79%)
Aug 03, 2006	34.86	36.70	34.69	36.49	544,032	+1.52(+4.33%)
Aug 02, 2006	34.98	35.48	34.78	34.97	517,583	+0.07(+0.21%)
Aug 01, 2006	34.69	35.20	34.25	34.90	714,638	+0.21(+0.60%)
Jul 31, 2006	34.02	34.81	33.45	34.69	502,791	+0.72(+2.11%)
Jul 28, 2006	32.43	34.20	32.38	33.98	620,247	+1.66(+5.13%)
Jul 27, 2006	31.71	32.61	31.66	32.32	1,148,987	+1.80(+5.91%)
Jul 26, 2006	31.49	31.55	30.22	30.51	532,249	-0.97(-3.09%)
Jul 25, 2006	30.63	32.17	30.44	31.49	469,573	+0.85(+2.79%)
Jul 24, 2006	29.91	30.84	29.81	30.63	823,821	+0.73(+2.45%)
Jul 21, 2006	31.60	31.60	29.80	29.90	821,690	-1.70(-5.38%)
Jul 20, 2006	33.27	33.33	31.57	31.60	333,314	-1.55(-4.67%)
Jul 19, 2006	31.38	33.33	31.38	33.15	412,537	+1.75(+5.59%)
Jul 18, 2006	31.32	31.63	30.63	31.39	614,857	+0.07(+0.23%)
Jul 17, 2006	32.09	32.46	31.30	31.32	411,910	-0.81(-2.51%)
Jul 14, 2006	32.59	32.68	31.69	32.13	275,651	-0.49(-1.49%)
Jul 13, 2006	33.11	33.14	32.53	32.61	463,180	-0.63(-1.90%)
Jul 12, 2006	34.30	34.47	33.11	33.24	361,393	-1.21(-3.52%)
Jul 11, 2006	34.12	34.49	33.47	34.45	304,106	+0.34(+0.98%)
Jul 10, 2006	34.72	35.01	34.08	34.12	306,112	-0.50(-1.45%)
Jul 07, 2006	35.48	35.70	34.52	34.62	268,631	-0.95(-2.67%)
Jul 06, 2006	36.29	36.29	35.48	35.57	430,964	+0.00(+0.00%)
Jul 05, 2006	35.98	35.98	35.08	35.57	383,330	-0.52(-1.44%)
Jul 03, 2006	36.14	36.15	35.76	36.09	156,064	-0.02(-0.07%)
Jun 30, 2006	36.42	36.43	35.71	36.11	506,301	-0.17(-0.46%)
Jun 29, 2006	34.30	36.28	34.30	36.28	403,010	+2.11(+6.16%)
Jun 28, 2006	34.14	34.44	33.38	34.18	476,718	+0.12(+0.35%)
Jun 27, 2006	34.86	35.41	33.91	34.06	441,243	-0.66(-1.91%)
Jun 26, 2006	34.39	35.08	34.18	34.72	342,088	+0.57(+1.68%)
Jun 23, 2006	33.74	34.60	33.41	34.14	250,957	+0.37(+1.09%)
Jun 22, 2006	33.55	33.93	33.21	33.78	455,784	+0.10(+0.28%)
Jun 21, 2006	32.05	33.99	31.93	33.68	467,191	+1.61(+5.02%)
Jun 20, 2006	32.18	32.74	31.91	32.07	368,538	-0.12(-0.37%)
Jun 19, 2006	32.63	32.95	32.04	32.19	511,315	-0.26(-0.81%)
Jun 16, 2006	33.11	33.40	32.23	32.45	956,946	-0.65(-1.98%)
Jun 15, 2006	30.67	33.28	30.65	33.11	636,919	+2.63(+8.64%)
Jun 14, 2006	30.11	30.67	30.02	30.47	438,109	+0.34(+1.11%)
Jun 13, 2006	30.63	31.07	30.02	30.14	782,705	-0.45(-1.46%)
Jun 12, 2006	31.99	32.04	30.57	30.59	435,351	-1.32(-4.15%)
Jun 09, 2006	32.25	32.79	31.83	31.91	489,002	-0.31(-0.97%)
Jun 08, 2006	32.31	32.92	30.96	32.22	694,206	-0.39(-1.20%)
Jun 07, 2006	33.11	33.78	32.50	32.61	408,150	-0.53(-1.59%)
Jun 06, 2006	33.65	33.85	32.48	33.14	570,357	-0.56(-1.66%)
Jun 05, 2006	34.41	34.67	33.64	33.70	633,033	-0.88(-2.54%)
Jun 02, 2006	34.70	35.05	34.27	34.57	746,979	+0.25(+0.72%)

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.