Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	44.61	44.99	43.96	44.01	65,681	-0.42(-0.95%)
Aug 30, 2006	43.80	44.68	43.40	44.43	80,039	+0.55(+1.25%)
Aug 29, 2006	42.68	43.99	42.66	43.88	54,914	+1.14(+2.67%)
Aug 28, 2006	42.68	43.33	42.33	42.74	48,822	-0.04(-0.09%)
Aug 25, 2006	42.23	42.90	42.23	42.78	21,113	+0.36(+0.85%)
Aug 24, 2006	42.58	43.13	42.15	42.42	66,484	+0.04(+0.09%)
Aug 23, 2006	42.90	43.00	41.90	42.38	51,711	-0.47(-1.10%)
Aug 22, 2006	42.86	43.00	42.26	42.85	56,998	+0.01(+0.02%)
Aug 21, 2006	42.13	42.85	41.81	42.84	75,844	+0.49(+1.16%)
Aug 18, 2006	42.46	42.50	41.64	42.35	57,659	+0.03(+0.07%)
Aug 17, 2006	41.28	42.38	40.63	42.32	130,825	+0.86(+2.07%)
Aug 16, 2006	41.50	42.00	40.07	41.46	76,953	+0.14(+0.34%)
Aug 15, 2006	42.11	42.25	40.87	41.32	133,551	-0.31(-0.74%)
Aug 14, 2006	41.53	42.46	41.40	41.63	37,436	+0.25(+0.60%)
Aug 11, 2006	41.62	42.15	40.98	41.38	34,447	-0.42(-1.00%)
Aug 10, 2006	41.53	42.35	41.53	41.80	96,675	+0.12(+0.29%)
Aug 09, 2006	41.50	41.91	41.28	41.68	133,803	+0.58(+1.41%)
Aug 08, 2006	40.53	41.61	40.30	41.10	141,776	+0.73(+1.81%)
Aug 07, 2006	40.34	40.63	39.79	40.37	106,961	-0.24(-0.59%)
Aug 04, 2006	41.66	41.66	40.07	40.61	78,470	-0.80(-1.93%)
Aug 03, 2006	40.97	41.79	40.12	41.41	108,022	+0.11(+0.27%)
Aug 02, 2006	41.48	41.98	41.14	41.30	67,685	-0.12(-0.29%)
Aug 01, 2006	41.64	41.81	40.70	41.42	75,221	-0.36(-0.86%)
Jul 31, 2006	40.72	41.94	40.72	41.78	107,327	+0.90(+2.20%)
Jul 28, 2006	40.18	41.00	39.83	40.88	175,588	+0.79(+1.97%)
Jul 27, 2006	41.25	41.67	40.00	40.09	67,758	-0.83(-2.03%)
Jul 26, 2006	41.16	41.19	40.73	40.92	115,809	-0.31(-0.75%)
Jul 25, 2006	40.47	41.29	40.47	41.23	179,575	+0.63(+1.55%)
Jul 24, 2006	40.65	40.92	40.50	40.60	226,785	+0.39(+0.97%)
Jul 21, 2006	40.62	40.52	40.01	40.21	191,646	-0.41(-1.01%)
Jul 20, 2006	40.73	41.60	40.44	40.62	209,609	-0.15(-0.37%)
Jul 19, 2006	43.13	43.86	40.38	40.77	638,792	-1.28(-3.04%)
Jul 18, 2006	42.40	43.22	41.46	42.05	176,528	-0.01(-0.02%)
Jul 17, 2006	42.30	42.47	41.39	42.06	40,464	-0.09(-0.21%)
Jul 14, 2006	42.05	42.60	41.32	42.15	104,765	+0.15(+0.36%)
Jul 13, 2006	42.26	42.47	41.75	42.00	82,066	-0.40(-0.94%)
Jul 12, 2006	41.65	42.71	41.65	42.40	131,513	+0.85(+2.05%)
Jul 11, 2006	41.70	41.70	39.83	41.55	196,979	-0.32(-0.76%)
Jul 10, 2006	41.25	41.88	41.10	41.87	82,983	+0.68(+1.65%)
Jul 07, 2006	42.21	42.70	41.11	41.19	54,156	-1.19(-2.81%)
Jul 06, 2006	41.30	42.57	41.30	42.38	41,421	+1.18(+2.86%)
Jul 05, 2006	42.27	42.38	40.99	41.20	69,830	-1.26(-2.97%)
Jul 03, 2006	42.02	42.46	41.55	42.46	31,179	+0.22(+0.52%)
Jun 30, 2006	42.05	42.63	41.92	42.24	124,924	+0.24(+0.57%)
Jun 29, 2006	41.19	42.00	40.72	42.00	100,500	+1.01(+2.46%)
Jun 28, 2006	40.57	41.09	40.40	40.99	60,558	+0.70(+1.74%)
Jun 27, 2006	40.94	41.05	40.23	40.29	66,147	-0.75(-1.83%)
Jun 26, 2006	40.46	41.36	40.44	41.04	78,800	+0.84(+2.09%)
Jun 23, 2006	40.01	40.66	39.78	40.20	48,287	+0.26(+0.65%)
Jun 22, 2006	39.27	40.12	39.26	39.94	43,620	+0.54(+1.37%)
Jun 21, 2006	39.27	39.79	38.93	39.40	55,697	+0.21(+0.54%)
Jun 20, 2006	38.60	39.40	38.11	39.19	47,757	+0.54(+1.40%)
Jun 19, 2006	39.74	39.97	38.60	38.65	45,820	-0.89(-2.25%)
Jun 16, 2006	39.74	40.08	38.86	39.54	201,862	-0.30(-0.75%)
Jun 15, 2006	39.80	40.03	39.50	39.84	49,925	+0.46(+1.17%)
Jun 14, 2006	39.02	39.55	39.02	39.38	114,358	+0.26(+0.66%)
Jun 13, 2006	38.90	40.16	38.77	39.12	62,603	-0.01(-0.03%)
Jun 12, 2006	40.10	40.10	38.48	39.13	77,341	-0.87(-2.17%)
Jun 09, 2006	40.79	40.79	39.45	40.00	68,157	-0.55(-1.36%)
Jun 08, 2006	39.61	40.95	39.44	40.55	80,398	+0.89(+2.24%)
Jun 07, 2006	39.98	40.73	39.55	39.66	45,560	-0.22(-0.55%)
Jun 06, 2006	40.18	40.30	39.44	39.88	51,762	-0.12(-0.30%)
Jun 05, 2006	40.88	40.88	39.97	40.00	207,486	-0.89(-2.18%)
Jun 02, 2006	40.68	41.37	40.00	40.89	80,804	-0.33(-0.80%)

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.