Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.52	40.80	40.52	40.70	4,182,673	+0.05(+0.13%)
Aug 30, 2006	40.81	40.82	40.58	40.65	5,312,243	-0.06(-0.15%)
Aug 29, 2006	41.06	41.08	40.52	40.71	5,479,400	-0.30(-0.74%)
Aug 28, 2006	40.93	41.15	40.90	41.01	3,316,424	+0.02(+0.04%)
Aug 25, 2006	41.06	41.06	40.81	41.00	3,881,403	-0.16(-0.40%)
Aug 24, 2006	41.23	41.29	41.06	41.16	3,102,799	+0.10(+0.25%)
Aug 23, 2006	41.06	41.23	41.02	41.06	4,963,859	-0.07(-0.17%)
Aug 22, 2006	41.14	41.39	40.97	41.13	3,282,993	-0.16(-0.39%)
Aug 21, 2006	41.26	41.38	40.93	41.29	4,808,835	+0.03(+0.08%)
Aug 18, 2006	41.47	41.47	41.15	41.26	3,641,832	-0.19(-0.47%)
Aug 17, 2006	41.08	41.62	40.87	41.46	4,495,819	+0.37(+0.91%)
Aug 16, 2006	40.91	41.17	40.87	41.08	3,955,236	+0.17(+0.42%)
Aug 15, 2006	40.61	41.04	40.38	40.91	4,833,747	+0.78(+1.95%)
Aug 14, 2006	40.40	40.44	40.08	40.13	4,238,177	+0.00(+0.00%)
Aug 11, 2006	40.01	40.20	39.66	40.13	5,533,871	-0.14(-0.35%)
Aug 10, 2006	40.33	40.34	39.99	40.27	5,050,600	-0.06(-0.15%)
Aug 09, 2006	40.53	40.70	40.30	40.33	6,568,955	-0.16(-0.40%)
Aug 08, 2006	40.52	41.06	40.26	40.49	6,673,767	+0.13(+0.33%)
Aug 07, 2006	40.26	40.68	40.22	40.36	4,350,218	-0.09(-0.21%)
Aug 04, 2006	40.58	41.01	40.29	40.45	5,734,847	+0.06(+0.15%)
Aug 03, 2006	39.82	40.46	39.82	40.39	4,673,044	+0.28(+0.70%)
Aug 02, 2006	40.29	40.40	39.95	40.11	6,036,634	-0.26(-0.65%)
Aug 01, 2006	40.22	40.42	39.90	40.37	4,992,256	+0.04(+0.10%)
Jul 31, 2006	40.21	40.43	40.18	40.33	5,518,769	-0.10(-0.25%)
Jul 28, 2006	40.09	40.57	40.01	40.43	7,746,671	+0.70(+1.75%)
Jul 27, 2006	40.25	40.34	39.71	39.74	5,401,565	-0.36(-0.89%)
Jul 26, 2006	39.43	40.25	39.43	40.09	10,370,200	+0.70(+1.79%)
Jul 25, 2006	40.01	40.01	38.98	39.39	9,356,286	+0.14(+0.36%)
Jul 24, 2006	39.22	40.04	38.53	39.25	17,597,716	+0.03(+0.08%)
Jul 21, 2006	40.08	40.09	39.05	39.22	9,342,474	-0.91(-2.26%)
Jul 20, 2006	40.25	40.40	40.12	40.12	6,036,117	-0.24(-0.60%)
Jul 19, 2006	39.67	40.55	39.44	40.36	6,190,496	+0.89(+2.26%)
Jul 18, 2006	39.67	39.79	39.05	39.47	5,011,876	-0.23(-0.59%)
Jul 17, 2006	39.82	39.94	39.67	39.70	5,184,842	-0.02(-0.04%)
Jul 14, 2006	39.63	39.84	39.26	39.72	7,472,637	+0.02(+0.04%)
Jul 13, 2006	40.27	40.33	39.67	39.70	7,509,682	-0.74(-1.82%)
Jul 12, 2006	40.70	40.96	40.36	40.44	3,628,408	-0.22(-0.55%)
Jul 11, 2006	40.37	40.74	40.21	40.66	4,226,689	+0.30(+0.75%)
Jul 10, 2006	40.44	40.66	40.36	40.36	3,042,261	+0.09(+0.23%)
Jul 07, 2006	40.67	40.71	40.15	40.27	4,984,253	-0.43(-1.07%)
Jul 06, 2006	40.71	40.98	40.61	40.70	3,233,685	+0.03(+0.08%)
Jul 05, 2006	41.10	41.22	40.56	40.67	7,035,446	-0.90(-2.16%)
Jul 03, 2006	41.25	41.73	41.25	41.57	2,331,165	+0.34(+0.83%)
Jun 30, 2006	41.83	42.06	41.23	41.23	5,383,882	-0.52(-1.24%)
Jun 29, 2006	40.62	41.77	40.60	41.75	5,711,484	+1.32(+3.28%)
Jun 28, 2006	40.67	40.89	40.29	40.42	4,745,844	-0.10(-0.25%)
Jun 27, 2006	41.03	41.06	40.52	40.53	3,524,241	-0.53(-1.28%)
Jun 26, 2006	40.77	41.06	40.75	41.05	3,135,198	+0.31(+0.76%)
Jun 23, 2006	40.67	41.08	40.60	40.74	3,451,957	-0.12(-0.30%)
Jun 22, 2006	40.89	41.05	40.67	40.87	4,137,754	-0.29(-0.72%)
Jun 21, 2006	40.85	41.42	40.78	41.16	6,365,269	+0.31(+0.76%)
Jun 20, 2006	40.58	41.41	40.42	40.85	6,543,010	+0.40(+0.98%)
Jun 19, 2006	40.99	41.04	40.38	40.46	6,436,004	-0.54(-1.32%)
Jun 16, 2006	41.50	41.50	40.87	41.00	9,581,012	-0.50(-1.21%)
Jun 15, 2006	41.06	41.56	40.89	41.50	7,218,867	+0.64(+1.57%)
Jun 14, 2006	40.42	40.87	40.36	40.86	9,036,944	+0.40(+1.00%)
Jun 13, 2006	40.94	41.49	40.42	40.46	8,164,241	-0.47(-1.15%)
Jun 12, 2006	41.44	41.63	40.84	40.93	5,261,127	-0.49(-1.18%)
Jun 09, 2006	41.37	41.66	41.05	41.42	4,648,003	+0.05(+0.13%)
Jun 08, 2006	41.25	41.80	40.76	41.36	8,297,322	-0.07(-0.17%)
Jun 07, 2006	41.37	41.97	41.28	41.43	6,322,285	+0.17(+0.41%)
Jun 06, 2006	41.70	41.80	40.94	41.26	7,426,297	-0.26(-0.63%)
Jun 05, 2006	42.26	42.38	41.44	41.52	6,524,294	-0.87(-2.05%)
Jun 02, 2006	42.44	42.54	42.02	42.39	6,024,629	-0.05(-0.11%)

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.