Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.30	42.36	42.05	42.14	62,156	+0.24(+0.57%)
Aug 30, 2006	42.08	42.08	41.83	41.90	56,601	-0.19(-0.44%)
Aug 29, 2006	42.06	42.08	41.68	42.08	72,365	+0.43(+1.02%)
Aug 28, 2006	41.62	41.78	41.49	41.66	58,703	-0.18(-0.43%)
Aug 25, 2006	41.86	41.92	41.69	41.84	95,936	-0.12(-0.29%)
Aug 24, 2006	42.33	42.33	41.82	41.96	92,483	-0.37(-0.87%)
Aug 23, 2006	42.69	42.69	42.13	42.32	78,821	-0.13(-0.31%)
Aug 22, 2006	42.49	42.56	42.27	42.45	56,751	+0.12(+0.28%)
Aug 21, 2006	42.30	42.43	42.24	42.34	61,855	-0.34(-0.80%)
Aug 18, 2006	42.45	42.71	42.41	42.67	87,529	+0.22(+0.52%)
Aug 17, 2006	42.62	42.81	42.37	42.45	129,266	-0.17(-0.39%)
Aug 16, 2006	42.55	42.63	42.38	42.62	161,245	+0.45(+1.06%)
Aug 15, 2006	42.04	42.20	41.94	42.18	73,416	+0.87(+2.11%)
Aug 14, 2006	41.55	41.73	41.30	41.30	106,446	+0.21(+0.52%)
Aug 11, 2006	41.10	41.26	41.00	41.09	16,665	-0.41(-0.98%)
Aug 10, 2006	41.43	41.60	41.30	41.50	27,024	+0.19(+0.47%)
Aug 09, 2006	41.41	41.78	41.24	41.30	63,207	+0.41(+0.99%)
Aug 08, 2006	41.16	41.30	40.86	40.90	67,110	+0.00(+0.00%)
Aug 07, 2006	40.88	40.97	40.76	40.90	38,284	-0.58(-1.40%)
Aug 04, 2006	41.80	41.87	41.40	41.48	82,124	-0.11(-0.27%)
Aug 03, 2006	41.16	41.64	41.08	41.59	64,107	-0.11(-0.26%)
Aug 02, 2006	41.43	41.76	41.40	41.70	46,391	+0.76(+1.85%)
Aug 01, 2006	40.96	40.98	40.65	40.94	48,193	-0.32(-0.77%)
Jul 31, 2006	41.50	41.50	41.20	41.26	56,300	-0.25(-0.59%)
Jul 28, 2006	40.96	41.65	40.96	41.50	70,563	+1.11(+2.75%)
Jul 27, 2006	40.96	40.96	40.32	40.39	73,416	+0.43(+1.08%)
Jul 26, 2006	39.86	40.09	39.71	39.96	84,226	-0.25(-0.63%)
Jul 25, 2006	40.06	40.35	39.97	40.21	142,779	+0.25(+0.62%)
Jul 24, 2006	39.50	40.09	39.50	39.96	70,713	+0.65(+1.66%)
Jul 21, 2006	39.43	39.54	39.31	39.31	81,373	-0.05(-0.12%)
Jul 20, 2006	39.94	39.94	39.30	39.36	60,504	-0.43(-1.09%)
Jul 19, 2006	38.21	39.79	38.21	39.79	86,478	+1.13(+2.93%)
Jul 18, 2006	38.80	38.80	38.18	38.66	104,194	-0.34(-0.87%)
Jul 17, 2006	38.96	39.26	38.95	39.00	78,520	-0.49(-1.25%)
Jul 14, 2006	39.54	39.60	38.78	39.49	76,569	-0.50(-1.24%)
Jul 13, 2006	40.46	40.49	39.94	39.99	110,499	-0.90(-2.21%)
Jul 12, 2006	41.10	41.14	40.67	40.89	52,097	-0.87(-2.09%)
Jul 11, 2006	41.53	41.84	41.38	41.76	49,394	+0.11(+0.27%)
Jul 10, 2006	42.03	42.03	41.59	41.65	61,405	+0.49(+1.18%)
Jul 07, 2006	41.53	41.70	41.16	41.16	69,512	-0.21(-0.52%)
Jul 06, 2006	41.19	41.49	41.19	41.38	62,456	+0.65(+1.59%)
Jul 05, 2006	41.30	41.30	40.66	40.73	149,535	-1.31(-3.11%)
Jul 03, 2006	41.70	42.04	41.63	42.04	57,501	+0.35(+0.83%)
Jun 30, 2006	41.70	41.72	41.51	41.69	60,654	+0.43(+1.05%)
Jun 29, 2006	40.22	41.30	40.15	41.26	130,467	+1.68(+4.24%)
Jun 28, 2006	39.31	39.58	39.20	39.58	110,499	+0.40(+1.02%)
Jun 27, 2006	39.63	39.65	39.11	39.18	66,660	-0.51(-1.29%)
Jun 26, 2006	39.77	39.80	39.58	39.69	54,499	+0.09(+0.24%)
Jun 23, 2006	39.52	39.90	39.44	39.60	39,035	-0.01(-0.03%)
Jun 22, 2006	39.80	39.83	39.38	39.61	52,697	-0.07(-0.17%)
Jun 21, 2006	39.14	39.87	39.14	39.68	85,577	+0.39(+0.98%)
Jun 20, 2006	39.23	39.60	39.12	39.29	60,354	+0.20(+0.51%)
Jun 19, 2006	39.52	39.61	39.04	39.09	152,087	-0.33(-0.84%)
Jun 16, 2006	39.68	39.72	39.32	39.42	95,186	-0.34(-0.85%)
Jun 15, 2006	38.80	39.89	38.80	39.76	226,704	+1.51(+3.93%)
Jun 14, 2006	38.07	38.33	37.83	38.26	157,492	+0.83(+2.21%)
Jun 13, 2006	38.17	38.33	37.21	37.43	175,959	-1.76(-4.49%)
Jun 12, 2006	39.64	39.66	39.05	39.19	69,963	-0.47(-1.19%)
Jun 09, 2006	39.70	39.90	39.35	39.66	78,520	+0.33(+0.83%)
Jun 08, 2006	39.30	39.34	38.53	39.34	236,613	-1.13(-2.78%)
Jun 07, 2006	40.74	41.12	40.45	40.46	89,931	-0.71(-1.73%)
Jun 06, 2006	41.36	41.39	40.75	41.18	136,623	-0.67(-1.60%)
Jun 05, 2006	42.63	42.63	41.84	41.85	113,502	-0.91(-2.13%)
Jun 02, 2006	42.85	42.93	42.62	42.76	63,957	+0.49(+1.16%)

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.