Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.42	42.71	42.42	42.61	3,995,135	+0.06(+0.13%)
Aug 30, 2006	42.73	42.74	42.48	42.56	5,074,058	-0.06(-0.15%)
Aug 29, 2006	42.99	43.01	42.42	42.62	5,233,721	-0.32(-0.74%)
Aug 28, 2006	42.85	43.08	42.82	42.94	3,167,726	+0.02(+0.04%)
Aug 25, 2006	42.99	42.99	42.73	42.92	3,707,373	-0.17(-0.40%)
Aug 24, 2006	43.17	43.23	42.99	43.09	2,963,679	+0.11(+0.25%)
Aug 23, 2006	42.99	43.17	42.95	42.99	4,741,295	-0.07(-0.17%)
Aug 22, 2006	43.07	43.34	42.89	43.06	3,135,794	-0.17(-0.39%)
Aug 21, 2006	43.20	43.32	42.85	43.23	4,593,222	+0.03(+0.08%)
Aug 18, 2006	43.42	43.42	43.08	43.20	3,478,544	-0.20(-0.47%)
Aug 17, 2006	43.01	43.57	42.78	43.40	4,294,240	+0.39(+0.91%)
Aug 16, 2006	42.83	43.10	42.78	43.01	3,777,895	+0.18(+0.42%)
Aug 15, 2006	42.52	42.96	42.27	42.83	4,617,017	+0.82(+1.95%)
Aug 14, 2006	42.30	42.34	41.97	42.01	4,048,150	+0.00(+0.00%)
Aug 11, 2006	41.89	42.09	41.52	42.01	5,285,750	-0.15(-0.35%)
Aug 10, 2006	42.23	42.23	41.87	42.16	4,824,147	-0.06(-0.15%)
Aug 09, 2006	42.44	42.61	42.19	42.23	6,274,424	-0.17(-0.40%)
Aug 08, 2006	42.42	42.99	42.15	42.40	6,374,536	+0.14(+0.33%)
Aug 07, 2006	42.15	42.59	42.10	42.26	4,155,167	-0.09(-0.21%)
Aug 04, 2006	42.48	42.93	42.18	42.35	5,477,714	+0.06(+0.15%)
Aug 03, 2006	41.69	42.36	41.69	42.28	4,463,519	+0.29(+0.70%)
Aug 02, 2006	42.18	42.30	41.83	41.99	5,765,970	-0.28(-0.65%)
Aug 01, 2006	42.11	42.32	41.77	42.27	4,768,419	+0.04(+0.10%)
Jul 31, 2006	42.10	42.33	42.07	42.23	5,271,325	-0.11(-0.25%)
Jul 28, 2006	41.97	42.48	41.88	42.33	7,399,335	+0.73(+1.75%)
Jul 27, 2006	42.14	42.23	41.58	41.60	5,159,376	-0.37(-0.89%)
Jul 26, 2006	41.28	42.14	41.28	41.97	9,905,233	+0.74(+1.79%)
Jul 25, 2006	41.89	41.89	40.81	41.24	8,936,779	+0.15(+0.36%)
Jul 24, 2006	41.06	41.92	40.34	41.09	16,808,690	+0.03(+0.08%)
Jul 21, 2006	41.97	41.97	40.88	41.06	8,923,587	-0.95(-2.26%)
Jul 20, 2006	42.14	42.30	42.01	42.01	5,765,477	-0.25(-0.59%)
Jul 19, 2006	41.53	42.45	41.29	42.26	5,912,933	+0.93(+2.26%)
Jul 18, 2006	41.53	41.66	40.88	41.32	4,787,159	-0.24(-0.59%)
Jul 17, 2006	41.69	41.82	41.53	41.57	4,952,370	-0.02(-0.04%)
Jul 14, 2006	41.49	41.71	41.10	41.58	7,137,587	+0.02(+0.04%)
Jul 13, 2006	42.16	42.23	41.53	41.57	7,172,972	-0.77(-1.82%)
Jul 12, 2006	42.61	42.88	42.26	42.34	3,465,722	-0.24(-0.55%)
Jul 11, 2006	42.27	42.66	42.10	42.57	4,037,177	+0.32(+0.75%)
Jul 10, 2006	42.34	42.57	42.25	42.26	2,905,855	+0.10(+0.23%)
Jul 07, 2006	42.58	42.62	42.03	42.16	4,760,775	-0.45(-1.07%)
Jul 06, 2006	42.62	42.91	42.52	42.61	3,088,696	+0.03(+0.08%)
Jul 05, 2006	43.03	43.15	42.46	42.58	6,719,999	-0.94(-2.16%)
Jul 03, 2006	43.18	43.69	43.18	43.52	2,226,643	+0.36(+0.83%)
Jun 30, 2006	43.80	44.03	43.17	43.17	5,142,485	-0.54(-1.24%)
Jun 29, 2006	42.53	43.73	42.51	43.71	5,455,399	+1.39(+3.28%)
Jun 28, 2006	42.58	42.81	42.18	42.32	4,533,056	-0.11(-0.25%)
Jun 27, 2006	42.96	42.99	42.42	42.43	3,366,225	-0.55(-1.28%)
Jun 26, 2006	42.69	42.99	42.66	42.98	2,994,625	+0.32(+0.76%)
Jun 23, 2006	42.58	43.00	42.50	42.66	3,297,182	-0.13(-0.30%)
Jun 22, 2006	42.81	42.98	42.58	42.78	3,952,230	-0.31(-0.72%)
Jun 21, 2006	42.77	43.37	42.70	43.09	6,079,870	+0.32(+0.76%)
Jun 20, 2006	42.48	43.35	42.32	42.77	6,249,642	+0.41(+0.98%)
Jun 19, 2006	42.91	42.96	42.27	42.35	6,147,433	-0.57(-1.32%)
Jun 16, 2006	43.45	43.45	42.78	42.92	9,151,429	-0.53(-1.21%)
Jun 15, 2006	42.99	43.51	42.81	43.45	6,895,196	+0.67(+1.57%)
Jun 14, 2006	42.32	42.79	42.26	42.78	8,631,756	+0.42(+1.00%)
Jun 13, 2006	42.86	43.43	42.32	42.35	7,798,182	-0.49(-1.15%)
Jun 12, 2006	43.38	43.59	42.76	42.85	5,025,235	-0.51(-1.18%)
Jun 09, 2006	43.31	43.61	42.98	43.36	4,439,601	+0.06(+0.13%)
Jun 08, 2006	43.19	43.77	42.67	43.30	7,925,296	-0.07(-0.17%)
Jun 07, 2006	43.31	43.94	43.22	43.38	6,038,814	+0.18(+0.41%)
Jun 06, 2006	43.66	43.77	42.86	43.20	7,093,325	-0.28(-0.63%)
Jun 05, 2006	44.24	44.37	43.38	43.47	6,231,765	-0.91(-2.05%)
Jun 02, 2006	44.43	44.54	43.99	44.38	5,754,504	-0.05(-0.11%)

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.