Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	41.50	41.50	41.37	41.43	58,023	+0.01(+0.02%)
Aug 30, 2006	41.45	41.47	41.29	41.42	76,411	+0.13(+0.32%)
Aug 29, 2006	41.01	41.29	41.01	41.29	87,171	+0.21(+0.52%)
Aug 28, 2006	40.87	41.15	40.78	41.08	52,711	+0.24(+0.59%)
Aug 25, 2006	40.84	40.87	40.75	40.84	69,601	-0.05(-0.13%)
Aug 24, 2006	40.88	40.89	40.74	40.89	39,091	+0.18(+0.43%)
Aug 23, 2006	40.92	40.97	40.69	40.71	41,679	-0.20(-0.48%)
Aug 22, 2006	40.79	40.99	40.79	40.91	29,829	+0.12(+0.29%)
Aug 21, 2006	40.86	40.91	40.75	40.79	47,944	-0.13(-0.32%)
Aug 18, 2006	40.83	40.93	40.64	40.92	21,248	+0.27(+0.67%)
Aug 17, 2006	40.73	40.79	40.62	40.65	22,746	-0.05(-0.13%)
Aug 16, 2006	40.62	40.72	40.47	40.70	18,796	+0.21(+0.51%)
Aug 15, 2006	40.51	40.56	40.37	40.50	42,360	+0.37(+0.93%)
Aug 14, 2006	40.38	40.49	40.10	40.12	70,691	+0.03(+0.07%)
Aug 11, 2006	40.12	40.17	40.02	40.09	24,653	-0.11(-0.27%)
Aug 10, 2006	39.91	40.26	39.88	40.20	21,111	+0.29(+0.74%)
Aug 09, 2006	40.29	40.29	39.91	39.91	28,058	-0.26(-0.64%)
Aug 08, 2006	40.20	40.34	40.00	40.17	40,589	+0.12(+0.31%)
Aug 07, 2006	40.09	40.14	39.93	40.04	35,005	-0.19(-0.47%)
Aug 04, 2006	40.45	40.52	40.01	40.23	28,330	+0.00(+0.00%)
Aug 03, 2006	39.87	40.29	39.87	40.23	25,606	+0.26(+0.64%)
Aug 02, 2006	40.01	40.12	39.88	39.98	42,904	+0.34(+0.85%)
Aug 01, 2006	39.70	39.74	39.53	39.64	52,984	-0.23(-0.57%)
Jul 31, 2006	40.00	40.03	39.84	39.87	18,387	-0.23(-0.59%)
Jul 28, 2006	39.86	40.17	39.86	40.10	33,506	+0.42(+1.05%)
Jul 27, 2006	40.09	40.09	39.66	39.68	26,696	-0.23(-0.59%)
Jul 26, 2006	39.92	40.03	39.76	39.92	58,023	+0.01(+0.04%)
Jul 25, 2006	39.57	40.01	39.52	39.90	118,090	+0.27(+0.69%)
Jul 24, 2006	39.28	39.66	39.28	39.63	40,589	+0.39(+0.99%)
Jul 21, 2006	39.22	39.32	39.16	39.24	48,080	-0.01(-0.04%)
Jul 20, 2006	39.43	39.51	39.26	39.26	17,843	-0.20(-0.50%)
Jul 19, 2006	39.06	39.56	39.06	39.45	59,385	+0.47(+1.21%)
Jul 18, 2006	38.85	38.99	38.63	38.98	83,222	+0.12(+0.32%)
Jul 17, 2006	38.78	38.96	38.78	38.86	55,708	+0.03(+0.08%)
Jul 14, 2006	38.98	39.08	38.57	38.83	35,141	-0.31(-0.79%)
Jul 13, 2006	39.40	39.40	39.07	39.14	45,629	-0.33(-0.84%)
Jul 12, 2006	39.79	39.79	39.40	39.47	102,971	-0.34(-0.87%)
Jul 11, 2006	39.54	39.85	39.54	39.81	73,006	+0.18(+0.44%)
Jul 10, 2006	39.56	39.82	39.56	39.64	38,410	+0.19(+0.48%)
Jul 07, 2006	39.50	39.61	39.42	39.45	97,387	-0.12(-0.30%)
Jul 06, 2006	39.13	39.79	39.10	39.56	378,380	+0.43(+1.11%)
Jul 05, 2006	39.19	39.19	38.99	39.13	110,735	-0.26(-0.67%)
Jul 03, 2006	39.22	39.40	39.22	39.40	184,968	+0.15(+0.37%)
Jun 30, 2006	39.42	39.45	39.23	39.25	39,091	-0.01(-0.04%)
Jun 29, 2006	38.73	39.26	38.71	39.26	27,922	+0.73(+1.91%)
Jun 28, 2006	38.57	38.57	38.38	38.53	26,696	-0.01(-0.02%)
Jun 27, 2006	38.76	38.79	38.47	38.54	31,599	-0.31(-0.79%)
Jun 26, 2006	38.63	38.85	38.59	38.85	14,437	+0.20(+0.51%)
Jun 23, 2006	38.62	38.83	38.56	38.65	11,305	-0.07(-0.17%)
Jun 22, 2006	38.96	38.96	38.57	38.71	48,080	-0.24(-0.62%)
Jun 21, 2006	38.74	39.04	38.68	38.96	56,934	+0.31(+0.80%)
Jun 20, 2006	38.62	38.85	38.62	38.65	22,337	+0.04(+0.11%)
Jun 19, 2006	38.87	38.98	38.49	38.60	16,889	-0.21(-0.53%)
Jun 16, 2006	38.78	38.87	38.66	38.81	24,244	+0.11(+0.28%)
Jun 15, 2006	38.32	38.82	38.32	38.70	21,248	+0.39(+1.02%)
Jun 14, 2006	38.18	38.36	38.07	38.31	78,046	+0.08(+0.21%)
Jun 13, 2006	38.54	38.72	38.21	38.23	54,891	-0.35(-0.91%)
Jun 12, 2006	38.82	38.94	38.54	38.58	17,979	-0.25(-0.64%)
Jun 09, 2006	38.89	39.01	38.74	38.83	32,417	+0.04(+0.11%)
Jun 08, 2006	38.54	38.85	38.29	38.79	176,250	+0.04(+0.09%)
Jun 07, 2006	39.23	39.23	38.68	38.75	146,557	-0.01(-0.02%)
Jun 06, 2006	38.76	38.84	38.52	38.76	81,723	-0.11(-0.28%)
Jun 05, 2006	39.26	39.31	38.79	38.87	31,327	-0.57(-1.45%)
Jun 02, 2006	39.54	39.56	39.31	39.44	40,317	-0.20(-0.50%)

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.