Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	41.65	41.67	41.48	41.55	62,815	-0.08(-0.20%)
Aug 30, 2006	41.76	41.76	41.63	41.63	22,987	+0.16(+0.40%)
Aug 29, 2006	41.71	41.71	41.42	41.47	112,133	-0.28(-0.66%)
Aug 28, 2006	41.59	41.76	41.43	41.74	52,524	+0.24(+0.58%)
Aug 25, 2006	41.54	41.54	41.37	41.50	182,299	-0.22(-0.54%)
Aug 24, 2006	41.81	41.81	41.71	41.73	76,047	+0.04(+0.11%)
Aug 23, 2006	41.83	41.83	41.60	41.68	59,073	-0.10(-0.23%)
Aug 22, 2006	41.80	41.92	41.75	41.78	20,047	-0.01(-0.04%)
Aug 21, 2006	41.88	41.92	41.74	41.80	115,741	-0.19(-0.46%)
Aug 18, 2006	42.08	42.08	41.84	41.99	101,307	+0.02(+0.04%)
Aug 17, 2006	41.85	41.98	41.84	41.98	277,994	-0.04(-0.11%)
Aug 16, 2006	41.85	42.04	41.84	42.02	24,992	+0.19(+0.45%)
Aug 15, 2006	41.74	41.85	41.65	41.83	237,230	+0.70(+1.71%)
Aug 14, 2006	41.49	41.50	41.07	41.13	429,286	-0.08(-0.20%)
Aug 11, 2006	41.17	41.26	41.04	41.21	267,836	-0.19(-0.47%)
Aug 10, 2006	41.22	41.47	41.20	41.41	40,763	+0.05(+0.13%)
Aug 09, 2006	42.02	42.04	41.35	41.35	52,658	-0.52(-1.25%)
Aug 08, 2006	42.42	42.42	41.88	41.88	239,502	-0.24(-0.57%)
Aug 07, 2006	42.09	42.28	42.08	42.12	518,565	-0.10(-0.23%)
Aug 04, 2006	42.48	42.63	42.07	42.21	586,995	+0.13(+0.30%)
Aug 03, 2006	41.83	42.15	41.75	42.09	93,422	+0.36(+0.86%)
Aug 02, 2006	41.65	41.81	41.65	41.73	9,088	+0.10(+0.23%)
Aug 01, 2006	41.56	41.71	41.39	41.63	40,629	+0.00(+0.00%)
Jul 31, 2006	41.72	41.72	41.53	41.63	215,044	-0.21(-0.50%)
Jul 28, 2006	41.51	41.91	41.44	41.84	250,194	+0.83(+2.03%)
Jul 27, 2006	41.35	41.41	40.99	41.01	186,710	-0.34(-0.83%)
Jul 26, 2006	41.33	41.48	41.17	41.35	29,670	+0.01(+0.02%)
Jul 25, 2006	41.08	41.38	41.08	41.35	44,773	+0.10(+0.25%)
Jul 24, 2006	41.05	41.24	40.99	41.24	1,014,410	+0.43(+1.04%)
Jul 21, 2006	41.01	41.01	40.69	40.82	692,312	-0.24(-0.58%)
Jul 20, 2006	41.20	41.29	40.96	41.05	659,032	-0.11(-0.27%)
Jul 19, 2006	40.35	41.17	40.35	41.17	630,832	+1.29(+3.23%)
Jul 18, 2006	39.91	39.91	39.74	39.88	528,322	-0.03(-0.07%)
Jul 17, 2006	39.71	39.94	39.65	39.91	27,933	+0.22(+0.57%)
Jul 14, 2006	39.61	39.74	39.51	39.69	282,939	+0.10(+0.25%)
Jul 13, 2006	39.81	40.02	39.56	39.59	130,176	-0.51(-1.27%)
Jul 12, 2006	40.53	40.60	40.10	40.10	9,355	-0.40(-1.00%)
Jul 11, 2006	40.10	40.50	40.04	40.50	111,063	+0.11(+0.28%)
Jul 10, 2006	40.40	40.47	40.39	40.39	35,684	+0.16(+0.41%)
Jul 07, 2006	40.23	40.51	40.22	40.22	116,276	-0.06(-0.15%)
Jul 06, 2006	40.35	40.40	40.16	40.28	4,410	+0.12(+0.30%)
Jul 05, 2006	40.18	40.22	40.16	40.16	23,656	-0.43(-1.06%)
Jul 03, 2006	40.39	40.63	40.29	40.60	65,221	+0.39(+0.98%)
Jun 30, 2006	40.58	40.61	40.20	40.20	469,515	-0.31(-0.78%)
Jun 29, 2006	39.94	40.57	39.78	40.52	236,562	+0.85(+2.13%)
Jun 28, 2006	39.66	39.71	39.66	39.67	107,989	+0.13(+0.32%)
Jun 27, 2006	39.77	39.81	39.54	39.54	142,204	-0.27(-0.68%)
Jun 26, 2006	39.50	39.81	39.50	39.81	95,827	+0.31(+0.78%)
Jun 23, 2006	39.48	39.66	39.30	39.51	243,779	-0.34(-0.86%)
Jun 22, 2006	39.91	39.95	39.76	39.85	144,343	-0.07(-0.19%)
Jun 21, 2006	40.00	40.13	39.91	39.92	144,877	+0.13(+0.34%)
Jun 20, 2006	39.81	39.93	39.76	39.79	157,708	+0.12(+0.30%)
Jun 19, 2006	40.14	40.14	39.66	39.67	163,722	-0.34(-0.86%)
Jun 16, 2006	40.27	40.27	39.89	40.01	334,127	-0.54(-1.33%)
Jun 15, 2006	40.07	40.63	39.95	40.55	636,445	+0.79(+1.98%)
Jun 14, 2006	40.28	40.28	39.33	39.77	2,413,335	-0.51(-1.26%)
Jun 13, 2006	40.78	40.98	40.12	40.28	242,576	-0.75(-1.82%)
Jun 12, 2006	41.42	41.42	41.00	41.02	116,944	-0.35(-0.85%)
Jun 09, 2006	41.41	41.56	41.30	41.38	53,727	-0.07(-0.16%)
Jun 08, 2006	41.11	41.56	40.82	41.44	502,794	+0.15(+0.36%)
Jun 07, 2006	41.15	41.59	41.15	41.29	168,801	+0.29(+0.71%)
Jun 06, 2006	41.24	41.24	40.67	41.00	130,977	-0.07(-0.16%)
Jun 05, 2006	41.64	41.65	41.03	41.07	209,698	-0.64(-1.52%)
Jun 02, 2006	41.89	41.89	41.62	41.71	447,864	+0.23(+0.56%)

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.