Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.70	39.76	39.43	39.43	13,749,470	-0.18(-0.44%)
Aug 30, 2006	39.73	39.87	39.55	39.61	16,137,101	-0.45(-1.13%)
Aug 29, 2006	40.04	40.13	39.83	40.06	20,982,852	+0.08(+0.19%)
Aug 28, 2006	39.90	40.11	39.88	39.98	10,635,929	+0.05(+0.12%)
Aug 25, 2006	39.98	40.05	39.73	39.94	14,871,164	-0.29(-0.72%)
Aug 24, 2006	40.21	40.38	40.13	40.23	12,294,648	+0.02(+0.04%)
Aug 23, 2006	40.21	40.33	40.07	40.21	9,889,264	-0.01(-0.02%)
Aug 22, 2006	40.20	40.38	40.09	40.22	9,795,670	+0.03(+0.08%)
Aug 21, 2006	40.11	40.34	40.11	40.19	9,495,699	-0.02(-0.06%)
Aug 18, 2006	40.01	40.22	39.88	40.21	11,729,428	+0.27(+0.67%)
Aug 17, 2006	39.89	40.14	39.78	39.94	12,561,333	-0.12(-0.31%)
Aug 16, 2006	40.20	40.20	39.76	40.07	12,249,613	+0.11(+0.29%)
Aug 15, 2006	39.68	39.99	39.55	39.95	16,183,702	+0.78(+1.99%)
Aug 14, 2006	39.53	39.74	39.09	39.17	10,763,593	-0.21(-0.53%)
Aug 11, 2006	39.32	39.46	38.84	39.38	15,326,473	-0.09(-0.23%)
Aug 10, 2006	39.31	39.57	39.12	39.47	14,119,017	-0.02(-0.04%)
Aug 09, 2006	40.03	40.27	39.34	39.48	16,202,891	-0.40(-1.00%)
Aug 08, 2006	40.10	40.36	39.80	39.88	16,929,322	-0.08(-0.19%)
Aug 07, 2006	39.99	40.11	39.91	39.96	12,875,794	-0.12(-0.31%)
Aug 04, 2006	40.22	40.41	39.94	40.08	25,936,296	+0.27(+0.67%)
Aug 03, 2006	39.74	40.10	39.65	39.81	14,821,691	+0.01(+0.02%)
Aug 02, 2006	39.58	39.81	39.47	39.81	12,676,726	+0.33(+0.83%)
Aug 01, 2006	39.33	39.51	39.13	39.48	14,496,265	+0.00(+0.00%)
Jul 31, 2006	39.56	39.57	39.22	39.48	14,267,567	-0.10(-0.25%)
Jul 28, 2006	39.19	39.76	39.19	39.58	15,722,258	+0.49(+1.25%)
Jul 27, 2006	39.29	39.41	39.05	39.09	17,044,456	+0.02(+0.06%)
Jul 26, 2006	38.79	39.22	38.76	39.06	18,591,174	+0.14(+0.35%)
Jul 25, 2006	38.75	39.14	38.73	38.92	19,839,098	+0.18(+0.47%)
Jul 24, 2006	38.42	38.84	38.41	38.74	17,097,844	+0.33(+0.86%)
Jul 21, 2006	38.19	38.50	38.13	38.41	25,625,228	+0.38(+0.99%)
Jul 20, 2006	38.17	38.36	38.00	38.04	20,605,604	-0.23(-0.60%)
Jul 19, 2006	37.52	38.29	37.42	38.27	31,559,648	+1.16(+3.12%)
Jul 18, 2006	36.89	37.22	36.61	37.11	12,320,755	+0.17(+0.46%)
Jul 17, 2006	36.86	37.12	36.67	36.94	13,621,023	-0.07(-0.19%)
Jul 14, 2006	36.77	37.15	36.46	37.01	13,853,899	+0.25(+0.69%)
Jul 13, 2006	37.21	37.36	36.69	36.76	15,811,283	-0.45(-1.21%)
Jul 12, 2006	37.68	37.70	37.15	37.21	10,413,627	-0.44(-1.18%)
Jul 11, 2006	37.51	37.72	37.28	37.65	14,943,220	+0.01(+0.02%)
Jul 10, 2006	37.63	37.74	37.57	37.64	9,557,703	+0.26(+0.70%)
Jul 07, 2006	37.46	37.71	37.27	37.38	9,899,446	-0.20(-0.53%)
Jul 06, 2006	37.44	37.78	37.38	37.58	9,990,560	+0.15(+0.39%)
Jul 05, 2006	37.15	37.61	37.02	37.44	15,741,969	+0.05(+0.12%)
Jul 03, 2006	36.92	37.56	36.91	37.39	8,694,209	+0.54(+1.48%)
Jun 30, 2006	37.38	37.39	36.78	36.85	18,816,218	-0.38(-1.03%)
Jun 29, 2006	36.55	37.31	36.44	37.23	20,851,534	+0.73(+1.99%)
Jun 28, 2006	36.31	36.63	36.31	36.50	16,340,345	+0.27(+0.74%)
Jun 27, 2006	36.36	36.54	36.23	36.24	13,221,583	-0.12(-0.34%)
Jun 26, 2006	36.27	36.41	36.13	36.36	11,565,214	+0.04(+0.11%)
Jun 23, 2006	36.31	36.56	36.10	36.32	16,184,485	-0.10(-0.27%)
Jun 22, 2006	36.24	36.54	36.10	36.42	13,404,464	+0.18(+0.49%)
Jun 21, 2006	36.03	36.44	36.03	36.24	15,783,610	+0.18(+0.49%)
Jun 20, 2006	36.01	36.36	36.01	36.07	16,911,700	-0.05(-0.13%)
Jun 19, 2006	36.72	36.72	36.04	36.11	13,255,261	-0.21(-0.59%)
Jun 16, 2006	36.54	36.69	36.33	36.33	27,918,222	-0.38(-1.02%)
Jun 15, 2006	35.90	36.83	35.85	36.70	28,293,512	+0.97(+2.72%)
Jun 14, 2006	35.99	36.20	35.13	35.73	27,292,824	-0.33(-0.91%)
Jun 13, 2006	36.89	37.27	35.81	36.06	29,934,608	-1.03(-2.77%)
Jun 12, 2006	37.38	37.55	37.04	37.09	12,493,454	-0.29(-0.78%)
Jun 09, 2006	37.42	37.69	37.25	37.38	15,253,504	-0.18(-0.49%)
Jun 08, 2006	37.28	37.69	37.17	37.56	20,090,770	+0.14(+0.37%)
Jun 07, 2006	37.15	37.72	37.02	37.42	16,291,133	+0.25(+0.66%)
Jun 06, 2006	37.38	37.60	36.79	37.18	20,646,462	-0.16(-0.43%)
Jun 05, 2006	37.69	37.91	37.28	37.34	14,032,994	-0.40(-1.06%)
Jun 02, 2006	37.71	37.87	37.48	37.74	17,482,272	+0.43(+1.15%)

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.