Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.75	39.76	39.59	39.65	65,824	-0.08(-0.20%)
Aug 30, 2006	39.85	39.85	39.73	39.73	24,089	+0.16(+0.40%)
Aug 29, 2006	39.81	39.81	39.53	39.57	117,504	-0.26(-0.66%)
Aug 28, 2006	39.69	39.85	39.54	39.84	55,040	+0.23(+0.58%)
Aug 25, 2006	39.64	39.64	39.48	39.61	191,032	-0.21(-0.54%)
Aug 24, 2006	39.90	39.90	39.81	39.82	79,690	+0.04(+0.11%)
Aug 23, 2006	39.91	39.91	39.70	39.78	61,903	-0.09(-0.23%)
Aug 22, 2006	39.88	40.00	39.84	39.87	21,007	-0.01(-0.04%)
Aug 21, 2006	39.96	40.00	39.83	39.88	121,285	-0.19(-0.46%)
Aug 18, 2006	40.16	40.16	39.93	40.07	106,160	+0.01(+0.04%)
Aug 17, 2006	39.93	40.06	39.93	40.06	291,309	-0.04(-0.11%)
Aug 16, 2006	39.93	40.12	39.93	40.10	26,189	+0.18(+0.45%)
Aug 15, 2006	39.84	39.93	39.74	39.92	248,593	+0.67(+1.71%)
Aug 14, 2006	39.59	39.61	39.19	39.25	449,849	-0.08(-0.20%)
Aug 11, 2006	39.29	39.37	39.16	39.33	280,665	-0.19(-0.47%)
Aug 10, 2006	39.34	39.57	39.32	39.51	42,716	+0.05(+0.13%)
Aug 09, 2006	40.10	40.12	39.46	39.46	55,180	-0.50(-1.25%)
Aug 08, 2006	40.48	40.48	39.96	39.96	250,974	-0.23(-0.57%)
Aug 07, 2006	40.16	40.35	40.16	40.19	543,404	-0.09(-0.23%)
Aug 04, 2006	40.54	40.68	40.15	40.28	615,111	+0.12(+0.30%)
Aug 03, 2006	39.92	40.23	39.84	40.16	97,896	+0.34(+0.86%)
Aug 02, 2006	39.75	39.90	39.75	39.82	9,523	+0.09(+0.23%)
Aug 01, 2006	39.66	39.80	39.50	39.73	42,576	+0.00(+0.00%)
Jul 31, 2006	39.81	39.81	39.63	39.73	225,344	-0.20(-0.50%)
Jul 28, 2006	39.61	39.99	39.55	39.93	262,178	+0.79(+2.03%)
Jul 27, 2006	39.46	39.51	39.11	39.14	195,653	-0.33(-0.83%)
Jul 26, 2006	39.44	39.59	39.29	39.46	31,091	+0.01(+0.02%)
Jul 25, 2006	39.21	39.49	39.21	39.46	46,917	+0.10(+0.25%)
Jul 24, 2006	39.18	39.36	39.11	39.36	1,063,000	+0.41(+1.04%)
Jul 21, 2006	39.14	39.14	38.83	38.95	725,473	-0.23(-0.58%)
Jul 20, 2006	39.32	39.41	39.09	39.18	690,600	-0.11(-0.27%)
Jul 19, 2006	38.51	39.29	38.51	39.29	661,049	+1.23(+3.23%)
Jul 18, 2006	38.09	38.09	37.92	38.06	553,628	-0.03(-0.07%)
Jul 17, 2006	37.89	38.11	37.84	38.09	29,271	+0.21(+0.57%)
Jul 14, 2006	37.80	37.92	37.70	37.87	296,491	+0.09(+0.25%)
Jul 13, 2006	37.99	38.19	37.75	37.78	136,411	-0.49(-1.27%)
Jul 12, 2006	38.68	38.74	38.26	38.26	9,803	-0.39(-1.00%)
Jul 11, 2006	38.27	38.65	38.21	38.65	116,383	+0.11(+0.28%)
Jul 10, 2006	38.56	38.62	38.54	38.54	37,394	+0.16(+0.41%)
Jul 07, 2006	38.39	38.66	38.39	38.39	121,845	-0.06(-0.15%)
Jul 06, 2006	38.51	38.55	38.32	38.44	4,621	+0.11(+0.30%)
Jul 05, 2006	38.34	38.39	38.33	38.33	24,789	-0.41(-1.06%)
Jul 03, 2006	38.54	38.77	38.45	38.74	68,345	+0.38(+0.98%)
Jun 30, 2006	38.72	38.75	38.36	38.36	492,005	-0.30(-0.78%)
Jun 29, 2006	38.11	38.71	37.96	38.66	247,893	+0.81(+2.13%)
Jun 28, 2006	37.84	37.89	37.84	37.86	113,162	+0.12(+0.32%)
Jun 27, 2006	37.95	37.99	37.74	37.74	149,016	-0.26(-0.68%)
Jun 26, 2006	37.69	37.99	37.69	37.99	100,417	+0.29(+0.78%)
Jun 23, 2006	37.68	37.84	37.51	37.70	255,456	-0.33(-0.86%)
Jun 22, 2006	38.09	38.12	37.94	38.03	151,257	-0.07(-0.19%)
Jun 21, 2006	38.17	38.29	38.09	38.10	151,817	+0.13(+0.34%)
Jun 20, 2006	37.99	38.11	37.94	37.97	165,262	+0.11(+0.30%)
Jun 19, 2006	38.31	38.31	37.85	37.86	171,564	-0.33(-0.86%)
Jun 16, 2006	38.43	38.43	38.06	38.19	350,132	-0.51(-1.33%)
Jun 15, 2006	38.24	38.77	38.13	38.70	666,931	+0.75(+1.98%)
Jun 14, 2006	38.44	38.44	37.54	37.95	2,528,933	-0.49(-1.26%)
Jun 13, 2006	38.91	39.11	38.29	38.44	254,195	-0.71(-1.82%)
Jun 12, 2006	39.53	39.53	39.13	39.15	122,546	-0.34(-0.85%)
Jun 09, 2006	39.52	39.66	39.41	39.49	56,301	-0.06(-0.16%)
Jun 08, 2006	39.23	39.66	38.96	39.55	526,878	+0.14(+0.36%)
Jun 07, 2006	39.27	39.69	39.27	39.41	176,886	+0.28(+0.71%)
Jun 06, 2006	39.36	39.36	38.81	39.13	137,251	-0.06(-0.16%)
Jun 05, 2006	39.73	39.75	39.16	39.19	219,742	-0.61(-1.52%)
Jun 02, 2006	39.97	39.97	39.72	39.80	469,316	+0.22(+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.