Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.86	42.91	42.50	42.50	1,509,044	-0.36(-0.83%)
Aug 30, 2006	42.56	42.86	42.39	42.86	1,087,493	+0.43(+1.00%)
Aug 29, 2006	42.90	42.98	42.24	42.43	1,989,648	-0.38(-0.89%)
Aug 28, 2006	43.06	43.22	42.70	42.81	2,095,784	-0.25(-0.58%)
Aug 25, 2006	43.09	43.19	42.93	43.06	1,080,710	-0.03(-0.07%)
Aug 24, 2006	42.60	43.11	42.47	43.09	2,148,054	+0.61(+1.43%)
Aug 23, 2006	43.06	43.06	42.39	42.49	1,479,717	-0.45(-1.05%)
Aug 22, 2006	42.39	42.94	42.10	42.94	1,546,950	+0.56(+1.31%)
Aug 21, 2006	42.10	42.49	42.02	42.38	1,073,329	+0.26(+0.61%)
Aug 18, 2006	41.84	42.17	41.74	42.12	1,566,900	+0.32(+0.77%)
Aug 17, 2006	41.92	42.00	41.72	41.80	992,929	-0.12(-0.28%)
Aug 16, 2006	42.09	42.13	41.71	41.92	1,251,685	+0.15(+0.36%)
Aug 15, 2006	41.78	41.92	41.54	41.77	1,422,460	+0.18(+0.42%)
Aug 14, 2006	41.43	41.87	41.07	41.59	1,532,187	+0.53(+1.28%)
Aug 11, 2006	41.38	41.56	40.93	41.07	1,212,183	-0.43(-1.04%)
Aug 10, 2006	41.04	41.58	40.70	41.50	1,378,170	+0.48(+1.17%)
Aug 09, 2006	41.55	41.58	40.88	41.02	2,084,612	-0.35(-0.85%)
Aug 08, 2006	41.97	42.23	41.19	41.37	2,478,632	-0.61(-1.44%)
Aug 07, 2006	42.05	42.19	41.66	41.97	1,466,550	-0.07(-0.17%)
Aug 04, 2006	41.91	42.23	41.81	42.04	1,878,325	+0.47(+1.13%)
Aug 03, 2006	41.45	41.58	41.10	41.57	2,179,376	+0.12(+0.29%)
Aug 02, 2006	42.10	42.11	41.23	41.45	3,695,005	-0.85(-2.00%)
Aug 01, 2006	42.87	42.89	41.98	42.30	2,581,974	-0.57(-1.33%)
Jul 31, 2006	42.89	43.13	42.58	42.87	2,219,875	-0.15(-0.34%)
Jul 28, 2006	42.68	43.16	42.61	43.02	1,657,275	+0.59(+1.39%)
Jul 27, 2006	43.05	43.06	42.34	42.43	1,249,889	-0.19(-0.44%)
Jul 26, 2006	42.21	42.65	42.12	42.61	1,509,842	+0.27(+0.64%)
Jul 25, 2006	42.25	42.47	41.84	42.34	2,243,217	+0.09(+0.20%)
Jul 24, 2006	41.61	42.26	41.60	42.25	1,045,598	+0.65(+1.57%)
Jul 21, 2006	42.45	42.45	41.53	41.60	1,779,771	-0.54(-1.28%)
Jul 20, 2006	42.64	42.71	42.12	42.14	1,666,054	-0.39(-0.91%)
Jul 19, 2006	41.53	42.53	41.32	42.53	2,134,687	+1.11(+2.67%)
Jul 18, 2006	41.18	41.47	40.89	41.42	1,525,603	+0.35(+0.85%)
Jul 17, 2006	41.13	41.40	40.91	41.07	1,239,715	-0.19(-0.45%)
Jul 14, 2006	41.87	41.97	41.13	41.26	1,509,842	-0.61(-1.46%)
Jul 13, 2006	42.63	42.64	41.77	41.87	1,664,258	-0.76(-1.79%)
Jul 12, 2006	42.54	42.71	42.35	42.63	2,010,796	+0.38(+0.89%)
Jul 11, 2006	42.46	42.46	41.95	42.25	1,307,147	-0.25(-0.59%)
Jul 10, 2006	41.84	42.56	41.84	42.51	1,415,078	+0.67(+1.59%)
Jul 07, 2006	41.62	42.22	41.52	41.84	1,628,347	-0.13(-0.30%)
Jul 06, 2006	42.24	42.37	41.85	41.96	1,952,341	-0.41(-0.96%)
Jul 05, 2006	42.12	42.64	41.71	42.37	2,482,223	+0.25(+0.58%)
Jul 03, 2006	41.85	42.22	41.73	42.12	1,429,841	+0.55(+1.33%)
Jun 30, 2006	41.53	42.10	41.44	41.57	4,302,294	+0.11(+0.25%)
Jun 29, 2006	40.80	41.48	40.51	41.47	2,358,530	+1.05(+2.60%)
Jun 28, 2006	40.22	40.56	40.10	40.42	1,203,604	+0.25(+0.62%)
Jun 27, 2006	39.85	40.29	39.84	40.16	1,780,170	+0.25(+0.62%)
Jun 26, 2006	39.78	40.03	39.63	39.92	1,339,067	+0.26(+0.66%)
Jun 23, 2006	40.05	40.05	39.63	39.66	1,127,993	-0.39(-0.98%)
Jun 22, 2006	40.42	40.44	39.97	40.05	1,368,195	-0.38(-0.93%)
Jun 21, 2006	39.65	40.48	39.65	40.43	1,408,694	+0.44(+1.09%)
Jun 20, 2006	40.30	40.45	39.78	39.99	2,260,175	-0.19(-0.47%)
Jun 19, 2006	40.55	40.73	40.18	40.18	1,830,245	-0.25(-0.61%)
Jun 16, 2006	39.97	40.48	39.72	40.43	2,627,661	+0.24(+0.60%)
Jun 15, 2006	39.57	40.18	39.46	40.18	1,538,770	+0.66(+1.67%)
Jun 14, 2006	39.89	39.99	39.23	39.52	2,143,665	-0.37(-0.92%)
Jun 13, 2006	40.94	41.03	39.89	39.89	2,538,682	-1.05(-2.56%)
Jun 12, 2006	41.40	41.42	40.84	40.94	1,525,603	-0.49(-1.17%)
Jun 09, 2006	40.80	41.52	40.71	41.42	1,644,507	+0.61(+1.50%)
Jun 08, 2006	40.92	41.04	40.02	40.81	2,620,479	-0.10(-0.25%)
Jun 07, 2006	40.55	41.21	40.32	40.91	2,011,993	+0.37(+0.90%)
Jun 06, 2006	41.16	41.21	40.30	40.55	2,326,809	-0.42(-1.02%)
Jun 05, 2006	40.77	42.08	40.74	40.96	2,139,476	-0.16(-0.38%)
Jun 02, 2006	41.18	41.60	40.75	41.12	2,619,082	+0.18(+0.43%)

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.