Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.89	46.91	46.70	46.76	16,501	-0.09(-0.20%)
Aug 30, 2006	46.75	46.87	46.62	46.85	19,298	+0.25(+0.54%)
Aug 29, 2006	46.20	46.64	46.13	46.60	25,591	+0.44(+0.96%)
Aug 28, 2006	45.76	46.16	45.72	46.16	67,963	+0.40(+0.88%)
Aug 25, 2006	45.59	45.83	45.59	45.76	4,474	+0.12(+0.27%)
Aug 24, 2006	45.66	45.68	45.51	45.64	32,583	+0.11(+0.25%)
Aug 23, 2006	45.77	45.85	45.35	45.52	26,150	-0.07(-0.16%)
Aug 22, 2006	45.54	45.77	45.52	45.59	20,836	+0.01(+0.03%)
Aug 21, 2006	45.53	45.59	45.50	45.58	6,992	-0.03(-0.06%)
Aug 18, 2006	45.55	45.61	45.47	45.61	23,213	+0.07(+0.16%)
Aug 17, 2006	45.45	45.56	45.38	45.54	8,810	+0.07(+0.16%)
Aug 16, 2006	45.59	45.59	45.37	45.47	61,809	+0.11(+0.24%)
Aug 15, 2006	45.17	45.36	45.01	45.36	16,221	+0.64(+1.42%)
Aug 14, 2006	45.05	45.08	44.64	44.72	6,432	-0.02(-0.05%)
Aug 11, 2006	44.76	44.79	44.59	44.74	3,915	-0.06(-0.14%)
Aug 10, 2006	44.82	44.87	44.53	44.81	11,886	-0.24(-0.52%)
Aug 09, 2006	45.44	45.62	44.76	45.04	28,947	+0.00(+0.00%)
Aug 08, 2006	45.20	45.21	45.02	45.04	35,240	-0.06(-0.14%)
Aug 07, 2006	45.30	45.30	45.01	45.11	3,356	-0.26(-0.57%)
Aug 04, 2006	45.69	45.69	45.17	45.37	6,013	-0.08(-0.17%)
Aug 03, 2006	45.04	45.46	44.92	45.44	19,298	-0.14(-0.30%)
Aug 02, 2006	45.04	45.58	45.04	45.58	39,295	+0.84(+1.89%)
Aug 01, 2006	44.89	44.97	44.38	44.74	1,182,640	-0.52(-1.15%)
Jul 31, 2006	45.12	45.36	44.97	45.26	14,823	-0.01(-0.02%)
Jul 28, 2006	45.02	45.40	45.00	45.27	98,448	+0.63(+1.41%)
Jul 27, 2006	44.69	45.04	44.51	44.64	9,369	+0.03(+0.06%)
Jul 26, 2006	43.92	44.61	43.92	44.61	3,216	+0.44(+1.00%)
Jul 25, 2006	43.89	44.29	43.81	44.16	3,635	+0.61(+1.40%)
Jul 24, 2006	42.98	43.56	42.98	43.56	7,831	+0.82(+1.91%)
Jul 21, 2006	42.91	42.96	42.68	42.74	52,720	-0.29(-0.68%)
Jul 20, 2006	43.55	43.60	43.02	43.03	82,366	-0.62(-1.42%)
Jul 19, 2006	42.99	43.66	42.99	43.66	197,036	+0.87(+2.02%)
Jul 18, 2006	42.76	42.86	42.46	42.79	9,928	+0.25(+0.59%)
Jul 17, 2006	42.51	42.54	42.30	42.54	3,216	+0.17(+0.41%)
Jul 14, 2006	42.41	42.41	42.19	42.37	6,852	-0.10(-0.24%)
Jul 13, 2006	43.17	43.17	42.41	42.47	42,092	-0.79(-1.83%)
Jul 12, 2006	43.61	43.78	43.26	43.26	6,852	-0.41(-0.93%)
Jul 11, 2006	43.63	43.71	43.28	43.67	33,422	-0.11(-0.25%)
Jul 10, 2006	44.16	44.31	43.76	43.78	46,427	-0.16(-0.36%)
Jul 07, 2006	44.19	44.35	43.94	43.94	4,754	-0.29(-0.66%)
Jul 06, 2006	44.11	44.23	44.05	44.23	300,239	+0.03(+0.08%)
Jul 05, 2006	44.30	44.35	44.19	44.19	18,039	-0.51(-1.15%)
Jul 03, 2006	44.55	44.73	44.45	44.71	1,125,165	+0.33(+0.74%)
Jun 30, 2006	44.09	44.41	43.99	44.38	19,997	+0.29(+0.67%)
Jun 29, 2006	43.19	44.12	43.19	44.09	18,319	+1.09(+2.53%)
Jun 28, 2006	42.87	43.00	42.76	43.00	4,754	+0.09(+0.20%)
Jun 27, 2006	43.30	43.30	42.82	42.91	2,796	-0.26(-0.61%)
Jun 26, 2006	43.40	43.40	43.14	43.18	7,131	-0.13(-0.30%)
Jun 23, 2006	43.13	43.40	43.11	43.31	5,733	+0.11(+0.25%)
Jun 22, 2006	43.48	43.48	43.14	43.20	9,369	-0.20(-0.46%)
Jun 21, 2006	43.20	43.53	43.20	43.40	11,606	+0.34(+0.78%)
Jun 20, 2006	43.14	43.23	42.77	43.06	9,788	-0.01(-0.03%)
Jun 19, 2006	43.61	43.62	43.08	43.08	6,712	-0.45(-1.03%)
Jun 16, 2006	43.55	43.59	43.37	43.53	7,131	+0.06(+0.15%)
Jun 15, 2006	42.69	43.53	42.69	43.46	6,292	+1.14(+2.69%)
Jun 14, 2006	42.08	42.38	42.08	42.33	4,335	+0.21(+0.49%)
Jun 13, 2006	42.09	42.48	42.00	42.12	6,153	-0.21(-0.49%)
Jun 12, 2006	43.22	43.22	42.33	42.33	7,551	-0.66(-1.53%)
Jun 09, 2006	43.31	43.44	42.98	42.98	36,498	-0.26(-0.60%)
Jun 08, 2006	43.21	43.28	42.59	43.24	10,767	-0.19(-0.44%)
Jun 07, 2006	43.63	43.78	43.43	43.43	2,796	-0.02(-0.05%)
Jun 06, 2006	43.41	43.53	43.11	43.46	18,878	+0.21(+0.48%)
Jun 05, 2006	43.71	43.99	43.25	43.25	5,313	-0.67(-1.51%)
Jun 02, 2006	44.13	44.14	43.91	43.91	9,369	-0.11(-0.26%)

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.