Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.36	42.36	42.07	42.13	8,079,598	+0.00(+0.00%)
Aug 30, 2006	42.31	42.31	42.06	42.13	9,412,426	+0.00(+0.00%)
Aug 29, 2006	42.05	42.18	41.75	42.13	5,719,752	+0.34(+0.81%)
Aug 28, 2006	41.65	41.95	41.61	41.80	5,733,069	+0.17(+0.42%)
Aug 25, 2006	41.65	41.74	41.53	41.62	5,921,754	-0.03(-0.07%)
Aug 24, 2006	41.98	42.00	41.55	41.65	4,572,240	-0.12(-0.28%)
Aug 23, 2006	42.04	42.13	41.70	41.77	4,124,434	-0.15(-0.36%)
Aug 22, 2006	41.88	42.06	41.76	41.92	4,095,233	-0.12(-0.28%)
Aug 21, 2006	42.09	42.26	42.03	42.04	5,075,721	-0.13(-0.31%)
Aug 18, 2006	42.10	42.18	41.86	42.17	3,239,893	+0.17(+0.42%)
Aug 17, 2006	42.10	42.26	41.91	42.00	3,953,880	-0.17(-0.40%)
Aug 16, 2006	42.10	42.19	41.99	42.16	4,201,288	+0.39(+0.94%)
Aug 15, 2006	41.63	41.85	41.56	41.77	4,632,568	+0.89(+2.16%)
Aug 14, 2006	41.07	41.23	40.88	40.89	3,563,514	+0.14(+0.34%)
Aug 11, 2006	40.78	40.92	40.65	40.75	3,202,830	-0.36(-0.86%)
Aug 10, 2006	40.97	41.12	40.80	41.10	6,175,260	+0.09(+0.23%)
Aug 09, 2006	41.37	41.55	41.00	41.01	4,918,483	+0.20(+0.49%)
Aug 08, 2006	40.95	41.27	40.71	40.81	4,214,926	-0.14(-0.35%)
Aug 07, 2006	40.91	41.06	40.82	40.95	3,308,083	-0.26(-0.62%)
Aug 04, 2006	41.47	41.63	41.06	41.21	6,493,585	+0.03(+0.08%)
Aug 03, 2006	40.81	41.29	40.76	41.18	6,320,143	-0.07(-0.17%)
Aug 02, 2006	41.02	41.35	41.02	41.25	5,210,014	+0.45(+1.10%)
Aug 01, 2006	40.82	40.92	40.50	40.80	6,063,108	-0.29(-0.70%)
Jul 31, 2006	41.10	41.14	40.98	41.09	5,576,313	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.77	41.23	4,860,241	+0.81(+2.00%)
Jul 27, 2006	40.77	40.84	40.25	40.42	6,722,863	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.73	40.17	4,887,036	+0.28(+0.70%)
Jul 25, 2006	39.93	40.09	39.65	39.89	7,216,878	-0.01(-0.03%)
Jul 24, 2006	39.38	39.93	39.35	39.90	4,854,305	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,296	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,004	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,331,498	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.98	38.46	5,872,016	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,351	-0.55(-1.40%)
Jul 14, 2006	39.19	39.27	38.33	39.07	5,705,152	-0.34(-0.85%)
Jul 13, 2006	39.73	39.83	39.33	39.40	6,712,915	-0.70(-1.76%)
Jul 12, 2006	40.37	40.44	39.98	40.11	5,061,762	-0.77(-1.88%)
Jul 11, 2006	40.61	40.92	40.33	40.87	6,737,785	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,349,665	+0.34(+0.83%)
Jul 07, 2006	40.79	40.88	40.42	40.42	5,013,628	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,375	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,116	-0.78(-1.90%)
Jul 03, 2006	40.82	41.07	40.74	40.97	14,704,268	+0.21(+0.52%)
Jun 30, 2006	40.69	40.77	40.47	40.76	9,477,888	+0.50(+1.25%)
Jun 29, 2006	39.15	40.29	39.15	40.25	12,419,833	+1.43(+3.69%)
Jun 28, 2006	38.70	38.86	38.52	38.82	7,946,427	+0.44(+1.14%)
Jun 27, 2006	39.07	39.08	38.36	38.38	6,613,118	-0.72(-1.85%)
Jun 26, 2006	38.94	39.12	38.79	39.10	3,277,919	+0.31(+0.79%)
Jun 23, 2006	38.69	39.03	38.63	38.80	4,024,316	-0.11(-0.29%)
Jun 22, 2006	39.04	39.67	38.75	38.91	7,493,648	-0.21(-0.53%)
Jun 21, 2006	38.64	39.31	38.62	39.12	5,035,770	+0.50(+1.29%)
Jun 20, 2006	38.55	38.83	38.39	38.62	6,343,087	+0.23(+0.60%)
Jun 19, 2006	38.76	38.89	38.30	38.39	6,993,697	-0.19(-0.50%)
Jun 16, 2006	38.73	38.79	38.48	38.58	7,397,861	-0.31(-0.80%)
Jun 15, 2006	38.34	39.01	38.24	38.89	10,197,490	+1.30(+3.45%)
Jun 14, 2006	37.65	37.85	37.30	37.60	8,876,856	+0.45(+1.21%)
Jun 13, 2006	37.58	37.86	37.02	37.15	9,838,732	-1.11(-2.90%)
Jun 12, 2006	38.83	38.94	38.21	38.26	4,852,379	-0.33(-0.86%)
Jun 09, 2006	38.98	39.09	38.54	38.59	7,961,028	-0.04(-0.11%)
Jun 08, 2006	38.67	38.74	38.08	38.63	19,539,320	-0.87(-2.21%)
Jun 07, 2006	39.86	40.14	39.50	39.50	6,245,054	-0.55(-1.37%)
Jun 06, 2006	40.23	40.27	39.70	40.05	7,371,387	-0.49(-1.21%)
Jun 05, 2006	41.29	41.30	40.47	40.54	5,695,365	-0.90(-2.17%)
Jun 02, 2006	41.53	41.62	41.17	41.44	6,863,575	+0.40(+0.97%)

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.