Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	41.07	41.38	41.07	41.31	98,922	+0.17(+0.40%)
Aug 30, 2006	41.03	41.20	41.03	41.14	8,638	+0.19(+0.46%)
Aug 29, 2006	41.05	41.05	40.60	40.95	51,690	-0.29(-0.70%)
Aug 28, 2006	40.97	41.33	40.97	41.24	6,269	+0.11(+0.26%)
Aug 25, 2006	41.08	41.25	41.08	41.13	20,202	-0.28(-0.68%)
Aug 24, 2006	41.99	41.99	41.23	41.41	91,398	-0.34(-0.83%)
Aug 23, 2006	42.19	42.19	41.70	41.76	19,645	-0.27(-0.63%)
Aug 22, 2006	41.86	42.28	41.86	42.02	14,907	+0.05(+0.12%)
Aug 21, 2006	42.17	42.17	41.83	41.97	72,032	-0.50(-1.17%)
Aug 18, 2006	42.63	42.63	42.28	42.47	68,688	-0.14(-0.32%)
Aug 17, 2006	42.19	42.66	42.19	42.60	13,375	+0.46(+1.09%)
Aug 16, 2006	42.12	42.32	41.95	42.15	27,726	+0.41(+0.98%)
Aug 15, 2006	41.34	41.80	41.31	41.74	108,535	+1.00(+2.45%)
Aug 14, 2006	41.21	41.23	40.74	40.74	25,357	-0.01(-0.02%)
Aug 11, 2006	40.98	40.98	40.61	40.75	46,535	-0.28(-0.68%)
Aug 10, 2006	40.59	41.11	40.42	41.03	408,506	+0.32(+0.79%)
Aug 09, 2006	41.54	41.62	40.70	40.70	12,539	-0.56(-1.36%)
Aug 08, 2006	41.63	41.85	41.22	41.26	249,952	-0.19(-0.45%)
Aug 07, 2006	41.50	41.56	41.36	41.45	175,134	-0.22(-0.53%)
Aug 04, 2006	41.13	42.07	41.59	41.67	25,218	+0.55(+1.33%)
Aug 03, 2006	41.18	41.28	40.46	41.13	862,991	+0.49(+1.20%)
Aug 02, 2006	40.57	40.70	40.25	40.64	793,606	+0.29(+0.73%)
Aug 01, 2006	40.58	40.58	40.29	40.34	22,431	-0.49(-1.20%)
Jul 31, 2006	41.26	40.92	40.54	40.83	12,260	-0.11(-0.26%)
Jul 28, 2006	40.39	40.94	40.39	40.94	31,348	+1.02(+2.55%)
Jul 27, 2006	40.03	40.23	39.92	39.92	72,450	+0.29(+0.74%)
Jul 26, 2006	39.80	39.88	39.45	39.63	55,591	-0.35(-0.88%)
Jul 25, 2006	39.65	39.98	39.48	39.98	87,358	+0.12(+0.31%)
Jul 24, 2006	39.43	39.92	39.43	39.85	7,662	+0.84(+2.17%)
Jul 21, 2006	39.15	39.15	38.78	39.01	12,121	-0.60(-1.50%)
Jul 20, 2006	40.10	40.10	39.60	39.60	58,378	-0.22(-0.56%)
Jul 19, 2006	39.13	39.98	38.82	39.83	131,385	+1.59(+4.15%)
Jul 18, 2006	38.47	38.52	37.90	38.24	39,429	+0.15(+0.40%)
Jul 17, 2006	38.11	38.20	37.70	38.09	11,564	+0.18(+0.47%)
Jul 14, 2006	38.24	38.24	37.76	37.91	83,735	-0.40(-1.05%)
Jul 13, 2006	38.53	38.74	38.20	38.31	178,756	-0.75(-1.93%)
Jul 12, 2006	39.72	39.72	39.07	39.07	15,047	-0.66(-1.66%)
Jul 11, 2006	39.56	39.73	39.17	39.73	33,020	-0.07(-0.18%)
Jul 10, 2006	39.93	40.09	39.69	39.80	29,676	+0.01(+0.04%)
Jul 07, 2006	40.21	40.29	39.78	39.78	48,903	-0.56(-1.39%)
Jul 06, 2006	40.48	40.61	40.27	40.34	37,061	-0.01(-0.02%)
Jul 05, 2006	40.39	40.46	40.04	40.35	99,200	-0.54(-1.32%)
Jul 03, 2006	40.27	40.89	40.43	40.89	16,022	+0.66(+1.64%)
Jun 30, 2006	40.42	40.42	40.05	40.23	16,858	+0.08(+0.20%)
Jun 29, 2006	39.31	40.15	39.13	40.15	56,566	+1.35(+3.48%)
Jun 28, 2006	38.93	38.93	38.42	38.80	12,678	+0.09(+0.24%)
Jun 27, 2006	39.43	39.45	38.71	38.71	26,611	-0.72(-1.82%)
Jun 26, 2006	39.35	39.43	39.35	39.43	67,155	+0.06(+0.16%)
Jun 23, 2006	39.12	39.40	39.12	39.36	55,034	+0.11(+0.27%)
Jun 22, 2006	39.30	39.30	39.08	39.25	86,661	-0.22(-0.56%)
Jun 21, 2006	38.97	39.57	38.97	39.48	18,948	+0.88(+2.27%)
Jun 20, 2006	38.44	38.84	38.44	38.60	304,429	+0.25(+0.66%)
Jun 19, 2006	39.15	39.15	38.24	38.35	202,999	-0.49(-1.26%)
Jun 16, 2006	38.98	38.98	38.59	38.84	46,117	-0.18(-0.46%)
Jun 15, 2006	38.28	39.15	38.23	39.02	157,578	+1.64(+4.38%)
Jun 14, 2006	37.59	37.70	36.90	37.38	383,149	-0.12(-0.33%)
Jun 13, 2006	38.90	38.90	37.24	37.50	290,078	-1.47(-3.77%)
Jun 12, 2006	39.99	40.04	38.97	38.97	213,588	-1.06(-2.66%)
Jun 09, 2006	40.11	40.48	40.04	40.04	142,531	+0.11(+0.27%)
Jun 08, 2006	40.15	40.18	38.99	39.93	29,537	-0.25(-0.63%)
Jun 07, 2006	40.05	40.66	39.91	40.18	28,283	+0.24(+0.61%)
Jun 06, 2006	40.28	40.30	39.70	39.93	129,434	-0.30(-0.75%)
Jun 05, 2006	41.25	41.25	40.20	40.24	53,362	-1.05(-2.54%)
Jun 02, 2006	41.70	41.77	41.14	41.28	429,824	+0.14(+0.33%)

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.