Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.22	40.28	39.98	40.07	65,364	+0.23(+0.57%)
Aug 30, 2006	40.02	40.02	39.78	39.84	59,522	-0.18(-0.44%)
Aug 29, 2006	40.00	40.02	39.63	40.02	76,100	+0.41(+1.02%)
Aug 28, 2006	39.57	39.72	39.45	39.61	61,733	-0.17(-0.43%)
Aug 25, 2006	39.81	39.86	39.64	39.78	100,888	-0.11(-0.29%)
Aug 24, 2006	40.25	40.25	39.77	39.90	97,257	-0.35(-0.87%)
Aug 23, 2006	40.60	40.60	40.06	40.24	82,890	-0.13(-0.31%)
Aug 22, 2006	40.41	40.47	40.19	40.37	59,680	+0.11(+0.28%)
Aug 21, 2006	40.22	40.35	40.17	40.26	65,048	-0.32(-0.80%)
Aug 18, 2006	40.37	40.62	40.33	40.58	92,047	+0.21(+0.52%)
Aug 17, 2006	40.53	40.71	40.29	40.37	135,939	-0.16(-0.39%)
Aug 16, 2006	40.46	40.54	40.30	40.53	169,569	+0.42(+1.06%)
Aug 15, 2006	39.97	40.12	39.88	40.10	77,206	+0.83(+2.11%)
Aug 14, 2006	39.51	39.68	39.27	39.28	111,940	+0.20(+0.52%)
Aug 11, 2006	39.08	39.24	38.98	39.07	17,525	-0.39(-0.98%)
Aug 10, 2006	39.40	39.55	39.27	39.46	28,419	+0.18(+0.47%)
Aug 09, 2006	39.38	39.73	39.21	39.28	66,469	+0.39(+0.99%)
Aug 08, 2006	39.14	39.27	38.86	38.89	70,574	+0.00(+0.00%)
Aug 07, 2006	38.87	38.96	38.76	38.89	40,260	-0.55(-1.40%)
Aug 04, 2006	39.74	39.81	39.37	39.44	86,363	-0.11(-0.27%)
Aug 03, 2006	39.14	39.60	39.06	39.55	67,417	-0.10(-0.26%)
Aug 02, 2006	39.40	39.71	39.36	39.65	48,786	+0.72(+1.85%)
Aug 01, 2006	38.95	38.97	38.65	38.93	50,681	-0.30(-0.77%)
Jul 31, 2006	39.46	39.46	39.18	39.23	59,207	-0.23(-0.59%)
Jul 28, 2006	38.95	39.60	38.95	39.47	74,206	+1.06(+2.75%)
Jul 27, 2006	38.95	38.95	38.34	38.41	77,206	+0.41(+1.08%)
Jul 26, 2006	37.90	38.12	37.76	38.00	88,573	-0.24(-0.63%)
Jul 25, 2006	38.09	38.37	38.01	38.24	150,149	+0.23(+0.62%)
Jul 24, 2006	37.56	38.12	37.56	38.00	74,364	+0.62(+1.66%)
Jul 21, 2006	37.50	37.60	37.38	37.38	85,574	-0.04(-0.12%)
Jul 20, 2006	37.98	37.98	37.37	37.43	63,627	-0.41(-1.09%)
Jul 19, 2006	36.33	37.84	36.33	37.84	90,942	+1.08(+2.93%)
Jul 18, 2006	36.89	36.89	36.30	36.76	109,572	-0.32(-0.87%)
Jul 17, 2006	37.05	37.33	37.04	37.08	82,574	-0.47(-1.25%)
Jul 14, 2006	37.60	37.66	36.88	37.55	80,521	-0.47(-1.24%)
Jul 13, 2006	38.47	38.50	37.98	38.03	116,203	-0.86(-2.20%)
Jul 12, 2006	39.08	39.12	38.67	38.88	54,786	-0.83(-2.09%)
Jul 11, 2006	39.49	39.78	39.35	39.71	51,944	+0.11(+0.27%)
Jul 10, 2006	39.97	39.97	39.55	39.60	64,575	+0.46(+1.18%)
Jul 07, 2006	39.49	39.65	39.14	39.14	73,101	-0.20(-0.52%)
Jul 06, 2006	39.17	39.45	39.17	39.34	65,680	+0.61(+1.59%)
Jul 05, 2006	39.27	39.27	38.67	38.73	157,254	-1.24(-3.11%)
Jul 03, 2006	39.65	39.97	39.59	39.97	60,470	+0.33(+0.83%)
Jun 30, 2006	39.65	39.67	39.47	39.64	63,785	+0.41(+1.05%)
Jun 29, 2006	38.24	39.28	38.18	39.23	137,202	+1.60(+4.24%)
Jun 28, 2006	37.38	37.63	37.27	37.63	116,203	+0.38(+1.02%)
Jun 27, 2006	37.69	37.70	37.19	37.25	70,101	-0.49(-1.29%)
Jun 26, 2006	37.82	37.85	37.63	37.74	57,312	+0.09(+0.24%)
Jun 23, 2006	37.58	37.95	37.51	37.65	41,050	-0.01(-0.03%)
Jun 22, 2006	37.84	37.88	37.45	37.67	55,417	-0.06(-0.17%)
Jun 21, 2006	37.22	37.91	37.22	37.73	89,994	+0.37(+0.98%)
Jun 20, 2006	37.31	37.66	37.20	37.36	63,470	+0.19(+0.51%)
Jun 19, 2006	37.58	37.67	37.13	37.17	159,938	-0.32(-0.84%)
Jun 16, 2006	37.74	37.77	37.39	37.49	100,099	-0.32(-0.85%)
Jun 15, 2006	36.89	37.93	36.89	37.81	238,407	+1.43(+3.93%)
Jun 14, 2006	36.20	36.44	35.98	36.38	165,622	+0.79(+2.21%)
Jun 13, 2006	36.29	36.44	35.38	35.60	185,042	-1.67(-4.49%)
Jun 12, 2006	37.70	37.72	37.13	37.27	73,574	-0.45(-1.19%)
Jun 09, 2006	37.75	37.94	37.41	37.72	82,574	+0.31(+0.83%)
Jun 08, 2006	37.37	37.41	36.64	37.41	248,827	-1.07(-2.78%)
Jun 07, 2006	38.74	39.10	38.46	38.48	94,573	-0.68(-1.73%)
Jun 06, 2006	39.33	39.36	38.75	39.15	143,676	-0.64(-1.60%)
Jun 05, 2006	40.54	40.54	39.79	39.79	119,361	-0.87(-2.13%)
Jun 02, 2006	40.74	40.82	40.53	40.66	67,259	+0.47(+1.16%)

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.