Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.35	42.35	42.07	42.13	8,080,113	+0.00(+0.00%)
Aug 30, 2006	42.30	42.30	42.05	42.13	9,413,026	+0.00(+0.00%)
Aug 29, 2006	42.04	42.18	41.74	42.13	5,720,117	+0.34(+0.81%)
Aug 28, 2006	41.65	41.94	41.61	41.79	5,733,435	+0.17(+0.42%)
Aug 25, 2006	41.64	41.74	41.53	41.62	5,922,132	-0.03(-0.07%)
Aug 24, 2006	41.97	42.00	41.54	41.65	4,572,532	-0.12(-0.28%)
Aug 23, 2006	42.04	42.13	41.69	41.77	4,124,697	-0.15(-0.36%)
Aug 22, 2006	41.88	42.05	41.76	41.92	4,095,494	-0.12(-0.28%)
Aug 21, 2006	42.09	42.25	42.03	42.04	5,076,044	-0.13(-0.31%)
Aug 18, 2006	42.10	42.18	41.86	42.17	3,240,100	+0.17(+0.42%)
Aug 17, 2006	42.10	42.25	41.91	41.99	3,954,132	-0.17(-0.40%)
Aug 16, 2006	42.10	42.19	41.99	42.16	4,201,556	+0.39(+0.94%)
Aug 15, 2006	41.63	41.85	41.56	41.77	4,632,863	+0.89(+2.16%)
Aug 14, 2006	41.06	41.23	40.88	40.88	3,563,741	+0.14(+0.34%)
Aug 11, 2006	40.78	40.91	40.65	40.75	3,203,034	-0.36(-0.86%)
Aug 10, 2006	40.96	41.11	40.80	41.10	6,175,654	+0.09(+0.23%)
Aug 09, 2006	41.36	41.55	41.00	41.01	4,918,797	+0.20(+0.49%)
Aug 08, 2006	40.95	41.26	40.71	40.81	4,215,195	-0.14(-0.35%)
Aug 07, 2006	40.91	41.06	40.82	40.95	3,308,294	-0.26(-0.62%)
Aug 04, 2006	41.47	41.63	41.06	41.21	6,494,000	+0.03(+0.08%)
Aug 03, 2006	40.81	41.29	40.76	41.18	6,320,546	-0.07(-0.17%)
Aug 02, 2006	41.02	41.35	41.02	41.24	5,210,347	+0.45(+1.10%)
Aug 01, 2006	40.82	40.91	40.50	40.80	6,063,494	-0.29(-0.70%)
Jul 31, 2006	41.10	41.13	40.97	41.08	5,576,669	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.76	41.23	4,860,551	+0.81(+2.00%)
Jul 27, 2006	40.76	40.84	40.25	40.42	6,723,292	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.72	40.17	4,887,348	+0.28(+0.70%)
Jul 25, 2006	39.92	40.09	39.65	39.89	7,217,338	-0.01(-0.03%)
Jul 24, 2006	39.38	39.92	39.34	39.90	4,854,614	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,669	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,275	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,332,030	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.97	38.45	5,872,391	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,648	-0.55(-1.40%)
Jul 14, 2006	39.19	39.26	38.33	39.06	5,705,516	-0.34(-0.85%)
Jul 13, 2006	39.73	39.82	39.33	39.40	6,713,344	-0.70(-1.76%)
Jul 12, 2006	40.37	40.43	39.98	40.10	5,062,085	-0.77(-1.88%)
Jul 11, 2006	40.60	40.91	40.32	40.87	6,738,214	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,350,070	+0.34(+0.83%)
Jul 07, 2006	40.78	40.88	40.42	40.42	5,013,948	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,824	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,770	-0.78(-1.90%)
Jul 03, 2006	40.82	41.07	40.73	40.96	14,705,206	+0.21(+0.52%)
Jun 30, 2006	40.68	40.76	40.47	40.75	9,478,493	+0.50(+1.25%)
Jun 29, 2006	39.14	40.29	39.14	40.25	12,420,625	+1.43(+3.69%)
Jun 28, 2006	38.70	38.86	38.52	38.81	7,946,934	+0.44(+1.14%)
Jun 27, 2006	39.06	39.08	38.36	38.38	6,613,540	-0.72(-1.85%)
Jun 26, 2006	38.94	39.11	38.79	39.10	3,278,128	+0.31(+0.79%)
Jun 23, 2006	38.68	39.03	38.63	38.80	4,024,572	-0.11(-0.29%)
Jun 22, 2006	39.04	39.67	38.75	38.91	7,494,126	-0.21(-0.53%)
Jun 21, 2006	38.64	39.31	38.61	39.11	5,036,091	+0.50(+1.29%)
Jun 20, 2006	38.55	38.83	38.39	38.61	6,343,491	+0.23(+0.60%)
Jun 19, 2006	38.76	38.89	38.30	38.38	6,994,143	-0.19(-0.50%)
Jun 16, 2006	38.73	38.79	38.48	38.58	7,398,333	-0.31(-0.80%)
Jun 15, 2006	38.33	39.01	38.23	38.89	10,198,141	+1.30(+3.45%)
Jun 14, 2006	37.65	37.85	37.30	37.59	8,877,422	+0.45(+1.21%)
Jun 13, 2006	37.58	37.86	37.02	37.14	9,839,360	-1.11(-2.90%)
Jun 12, 2006	38.83	38.93	38.21	38.25	4,852,689	-0.33(-0.86%)
Jun 09, 2006	38.98	39.09	38.54	38.58	7,961,536	-0.04(-0.11%)
Jun 08, 2006	38.67	38.73	38.07	38.63	19,540,566	-0.87(-2.21%)
Jun 07, 2006	39.85	40.14	39.50	39.50	6,245,452	-0.55(-1.37%)
Jun 06, 2006	40.23	40.27	39.70	40.05	7,371,858	-0.49(-1.21%)
Jun 05, 2006	41.29	41.29	40.47	40.54	5,695,728	-0.90(-2.17%)
Jun 02, 2006	41.53	41.62	41.16	41.44	6,864,012	+0.40(+0.97%)

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.