Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.34	42.34	42.06	42.12	8,082,257	+0.00(+0.00%)
Aug 30, 2006	42.29	42.29	42.04	42.12	9,415,524	+0.00(+0.00%)
Aug 29, 2006	42.03	42.17	41.73	42.12	5,721,635	+0.34(+0.81%)
Aug 28, 2006	41.64	41.93	41.60	41.78	5,734,957	+0.17(+0.42%)
Aug 25, 2006	41.63	41.73	41.51	41.61	5,923,704	-0.03(-0.07%)
Aug 24, 2006	41.96	41.99	41.53	41.64	4,573,745	-0.12(-0.28%)
Aug 23, 2006	42.03	42.12	41.68	41.76	4,125,792	-0.15(-0.36%)
Aug 22, 2006	41.87	42.04	41.74	41.91	4,096,581	-0.12(-0.28%)
Aug 21, 2006	42.08	42.24	42.02	42.03	5,077,392	-0.13(-0.31%)
Aug 18, 2006	42.09	42.17	41.85	42.16	3,240,960	+0.17(+0.42%)
Aug 17, 2006	42.09	42.24	41.90	41.98	3,955,181	-0.17(-0.40%)
Aug 16, 2006	42.09	42.18	41.98	42.15	4,202,671	+0.39(+0.94%)
Aug 15, 2006	41.62	41.84	41.55	41.76	4,634,093	+0.88(+2.16%)
Aug 14, 2006	41.05	41.22	40.87	40.87	3,564,687	+0.14(+0.34%)
Aug 11, 2006	40.77	40.90	40.63	40.74	3,203,884	-0.36(-0.86%)
Aug 10, 2006	40.95	41.10	40.79	41.09	6,177,292	+0.09(+0.23%)
Aug 09, 2006	41.35	41.54	40.98	41.00	4,920,102	+0.20(+0.49%)
Aug 08, 2006	40.93	41.25	40.70	40.80	4,216,313	-0.14(-0.35%)
Aug 07, 2006	40.90	41.05	40.81	40.94	3,309,172	-0.26(-0.62%)
Aug 04, 2006	41.46	41.62	41.05	41.20	6,495,723	+0.03(+0.08%)
Aug 03, 2006	40.80	41.28	40.75	41.17	6,322,223	-0.07(-0.17%)
Aug 02, 2006	41.01	41.34	41.01	41.23	5,211,729	+0.45(+1.10%)
Aug 01, 2006	40.81	40.90	40.49	40.79	6,065,104	-0.29(-0.70%)
Jul 31, 2006	41.08	41.12	40.96	41.07	5,578,149	-0.14(-0.35%)
Jul 28, 2006	40.78	41.22	40.75	41.22	4,861,841	+0.81(+2.00%)
Jul 27, 2006	40.75	40.83	40.24	40.41	6,725,076	+0.25(+0.62%)
Jul 26, 2006	39.83	40.26	39.71	40.16	4,888,645	+0.28(+0.70%)
Jul 25, 2006	39.91	40.08	39.64	39.88	7,219,253	-0.01(-0.03%)
Jul 24, 2006	39.36	39.91	39.33	39.89	4,855,903	+0.71(+1.81%)
Jul 21, 2006	39.42	39.47	39.13	39.18	5,845,220	+0.00(+0.00%)
Jul 20, 2006	39.54	39.68	39.13	39.18	4,244,401	-0.21(-0.54%)
Jul 19, 2006	39.56	39.56	38.25	39.39	8,334,241	+0.95(+2.46%)
Jul 18, 2006	38.50	38.56	37.96	38.44	5,873,949	-0.06(-0.16%)
Jul 17, 2006	38.40	38.63	38.36	38.50	4,656,884	-0.55(-1.40%)
Jul 14, 2006	39.18	39.25	38.32	39.05	5,707,030	-0.34(-0.85%)
Jul 13, 2006	39.72	39.81	39.31	39.39	6,715,125	-0.70(-1.76%)
Jul 12, 2006	40.36	40.42	39.97	40.09	5,063,428	-0.77(-1.88%)
Jul 11, 2006	40.59	40.90	40.31	40.86	6,740,003	+0.11(+0.28%)
Jul 10, 2006	40.75	40.87	40.62	40.75	6,351,755	+0.34(+0.83%)
Jul 07, 2006	40.77	40.87	40.41	40.41	5,015,278	-0.19(-0.46%)
Jul 06, 2006	40.43	40.68	40.41	40.60	7,038,692	+0.42(+1.05%)
Jul 05, 2006	40.44	40.47	40.00	40.17	10,253,491	-0.78(-1.90%)
Jul 03, 2006	40.81	41.06	40.72	40.95	14,709,109	+0.21(+0.52%)
Jun 30, 2006	40.67	40.75	40.45	40.74	9,481,008	+0.50(+1.25%)
Jun 29, 2006	39.13	40.28	39.13	40.24	12,423,921	+1.43(+3.69%)
Jun 28, 2006	38.69	38.85	38.51	38.80	7,949,043	+0.44(+1.14%)
Jun 27, 2006	39.05	39.07	38.35	38.37	6,615,295	-0.72(-1.85%)
Jun 26, 2006	38.93	39.10	38.78	39.09	3,278,998	+0.31(+0.79%)
Jun 23, 2006	38.67	39.02	38.62	38.79	4,025,640	-0.11(-0.29%)
Jun 22, 2006	39.03	39.66	38.74	38.90	7,496,114	-0.21(-0.53%)
Jun 21, 2006	38.63	39.30	38.60	39.10	5,037,427	+0.50(+1.29%)
Jun 20, 2006	38.54	38.82	38.38	38.60	6,345,175	+0.23(+0.60%)
Jun 19, 2006	38.75	38.88	38.29	38.37	6,995,999	-0.19(-0.50%)
Jun 16, 2006	38.72	38.78	38.47	38.57	7,400,296	-0.31(-0.80%)
Jun 15, 2006	38.32	39.00	38.22	38.88	10,200,847	+1.30(+3.45%)
Jun 14, 2006	37.64	37.84	37.29	37.58	8,879,778	+0.45(+1.21%)
Jun 13, 2006	37.57	37.85	37.01	37.13	9,841,971	-1.11(-2.90%)
Jun 12, 2006	38.82	38.92	38.20	38.24	4,853,977	-0.33(-0.86%)
Jun 09, 2006	38.97	39.08	38.53	38.57	7,963,648	-0.04(-0.11%)
Jun 08, 2006	38.66	38.72	38.06	38.62	19,545,752	-0.87(-2.21%)
Jun 07, 2006	39.84	40.12	39.49	39.49	6,247,110	-0.55(-1.37%)
Jun 06, 2006	40.22	40.26	39.69	40.04	7,373,814	-0.49(-1.21%)
Jun 05, 2006	41.28	41.28	40.45	40.53	5,697,239	-0.90(-2.17%)
Jun 02, 2006	41.52	41.61	41.15	41.43	6,865,834	+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.