Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.37	42.37	42.08	42.14	8,077,454	+0.00(+0.00%)
Aug 30, 2006	42.32	42.32	42.07	42.14	9,409,929	+0.00(+0.00%)
Aug 29, 2006	42.06	42.19	41.76	42.14	5,718,235	+0.34(+0.81%)
Aug 28, 2006	41.66	41.96	41.62	41.81	5,731,548	+0.17(+0.42%)
Aug 25, 2006	41.66	41.75	41.54	41.63	5,920,183	-0.03(-0.07%)
Aug 24, 2006	41.99	42.01	41.56	41.66	4,571,027	-0.12(-0.28%)
Aug 23, 2006	42.05	42.14	41.71	41.78	4,123,340	-0.15(-0.36%)
Aug 22, 2006	41.89	42.07	41.77	41.93	4,094,146	-0.12(-0.28%)
Aug 21, 2006	42.10	42.27	42.04	42.05	5,074,374	-0.13(-0.31%)
Aug 18, 2006	42.11	42.19	41.88	42.18	3,239,034	+0.17(+0.42%)
Aug 17, 2006	42.11	42.27	41.93	42.01	3,952,831	-0.17(-0.40%)
Aug 16, 2006	42.11	42.21	42.00	42.17	4,200,173	+0.39(+0.94%)
Aug 15, 2006	41.64	41.86	41.57	41.78	4,631,339	+0.89(+2.16%)
Aug 14, 2006	41.08	41.24	40.89	40.90	3,562,568	+0.14(+0.34%)
Aug 11, 2006	40.79	40.93	40.66	40.76	3,201,980	-0.36(-0.86%)
Aug 10, 2006	40.98	41.13	40.82	41.12	6,173,621	+0.09(+0.23%)
Aug 09, 2006	41.38	41.56	41.01	41.02	4,917,178	+0.20(+0.49%)
Aug 08, 2006	40.96	41.28	40.72	40.82	4,213,808	-0.14(-0.35%)
Aug 07, 2006	40.92	41.07	40.83	40.97	3,307,205	-0.26(-0.62%)
Aug 04, 2006	41.48	41.64	41.07	41.22	6,491,862	+0.03(+0.08%)
Aug 03, 2006	40.82	41.30	40.77	41.19	6,318,466	-0.07(-0.17%)
Aug 02, 2006	41.03	41.36	41.03	41.26	5,208,632	+0.45(+1.10%)
Aug 01, 2006	40.83	40.93	40.51	40.81	6,061,499	-0.29(-0.70%)
Jul 31, 2006	41.11	41.15	40.99	41.10	5,574,834	-0.14(-0.35%)
Jul 28, 2006	40.80	41.24	40.78	41.24	4,858,952	+0.81(+2.00%)
Jul 27, 2006	40.78	40.85	40.26	40.43	6,721,079	+0.25(+0.62%)
Jul 26, 2006	39.85	40.28	39.74	40.18	4,885,739	+0.28(+0.70%)
Jul 25, 2006	39.94	40.10	39.66	39.90	7,214,963	-0.01(-0.03%)
Jul 24, 2006	39.39	39.94	39.36	39.91	4,853,017	+0.71(+1.81%)
Jul 21, 2006	39.44	39.49	39.15	39.20	5,841,746	+0.00(+0.00%)
Jul 20, 2006	39.56	39.70	39.15	39.20	4,241,878	-0.21(-0.54%)
Jul 19, 2006	39.58	39.58	38.27	39.41	8,329,288	+0.95(+2.46%)
Jul 18, 2006	38.53	38.58	37.99	38.47	5,870,458	-0.06(-0.16%)
Jul 17, 2006	38.42	38.65	38.38	38.53	4,654,116	-0.55(-1.40%)
Jul 14, 2006	39.20	39.28	38.34	39.08	5,703,638	-0.34(-0.85%)
Jul 13, 2006	39.74	39.84	39.34	39.41	6,711,134	-0.70(-1.76%)
Jul 12, 2006	40.38	40.45	39.99	40.12	5,060,419	-0.77(-1.88%)
Jul 11, 2006	40.62	40.93	40.34	40.88	6,735,997	+0.11(+0.28%)
Jul 10, 2006	40.77	40.89	40.64	40.77	6,347,980	+0.34(+0.83%)
Jul 07, 2006	40.80	40.89	40.43	40.44	5,012,298	-0.19(-0.46%)
Jul 06, 2006	40.45	40.70	40.44	40.62	7,034,509	+0.42(+1.05%)
Jul 05, 2006	40.46	40.49	40.02	40.20	10,247,397	-0.78(-1.90%)
Jul 03, 2006	40.83	41.08	40.75	40.98	14,700,367	+0.21(+0.52%)
Jun 30, 2006	40.70	40.78	40.48	40.77	9,475,373	+0.51(+1.25%)
Jun 29, 2006	39.16	40.30	39.16	40.26	12,416,538	+1.43(+3.69%)
Jun 28, 2006	38.71	38.87	38.53	38.83	7,944,319	+0.44(+1.14%)
Jun 27, 2006	39.08	39.09	38.37	38.39	6,611,363	-0.72(-1.85%)
Jun 26, 2006	38.95	39.13	38.80	39.11	3,277,049	+0.31(+0.79%)
Jun 23, 2006	38.70	39.04	38.64	38.81	4,023,248	-0.11(-0.29%)
Jun 22, 2006	39.05	39.68	38.76	38.92	7,491,659	-0.21(-0.53%)
Jun 21, 2006	38.65	39.32	38.63	39.13	5,034,434	+0.50(+1.29%)
Jun 20, 2006	38.56	38.84	38.40	38.63	6,341,404	+0.23(+0.60%)
Jun 19, 2006	38.77	38.90	38.31	38.40	6,991,841	-0.19(-0.50%)
Jun 16, 2006	38.74	38.80	38.49	38.59	7,395,898	-0.31(-0.80%)
Jun 15, 2006	38.35	39.02	38.25	38.90	10,194,784	+1.30(+3.45%)
Jun 14, 2006	37.66	37.86	37.31	37.61	8,874,501	+0.45(+1.21%)
Jun 13, 2006	37.59	37.87	37.03	37.16	9,836,122	-1.11(-2.90%)
Jun 12, 2006	38.84	38.95	38.22	38.27	4,851,092	-0.33(-0.86%)
Jun 09, 2006	38.99	39.10	38.55	38.60	7,958,916	-0.04(-0.11%)
Jun 08, 2006	38.68	38.75	38.09	38.64	19,534,136	-0.87(-2.21%)
Jun 07, 2006	39.87	40.15	39.51	39.51	6,243,397	-0.55(-1.37%)
Jun 06, 2006	40.24	40.28	39.71	40.06	7,369,432	-0.49(-1.21%)
Jun 05, 2006	41.30	41.31	40.48	40.55	5,693,854	-0.90(-2.17%)
Jun 02, 2006	41.55	41.63	41.18	41.45	6,861,754	+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.