Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.21	42.68	42.00	42.64	272,947	+0.51(+1.21%)
Aug 30, 2006	42.60	42.73	41.81	42.13	285,316	-0.26(-0.62%)
Aug 29, 2006	41.34	42.39	41.13	42.39	475,688	+1.06(+2.55%)
Aug 28, 2006	40.74	41.43	40.72	41.33	315,751	+0.62(+1.52%)
Aug 25, 2006	40.82	41.06	40.33	40.72	219,352	-0.11(-0.26%)
Aug 24, 2006	41.30	41.47	40.77	40.82	302,534	-0.21(-0.52%)
Aug 23, 2006	41.54	42.02	40.81	41.04	290,287	-0.56(-1.35%)
Aug 22, 2006	41.15	41.87	41.03	41.60	326,421	+0.36(+0.88%)
Aug 21, 2006	41.51	41.64	40.92	41.23	506,851	-0.27(-0.66%)
Aug 18, 2006	41.80	41.99	41.15	41.51	627,258	-0.29(-0.69%)
Aug 17, 2006	42.10	42.64	41.75	41.80	396,508	-0.27(-0.65%)
Aug 16, 2006	41.32	42.15	41.14	42.07	412,756	+0.96(+2.33%)
Aug 15, 2006	40.91	41.41	40.67	41.11	459,561	+0.61(+1.51%)
Aug 14, 2006	40.47	41.12	40.30	40.50	534,619	+0.12(+0.29%)
Aug 11, 2006	40.43	41.12	40.08	40.39	551,352	-0.10(-0.24%)
Aug 10, 2006	39.51	40.75	39.11	40.48	528,920	+0.71(+1.78%)
Aug 09, 2006	40.64	40.92	39.69	39.78	412,150	-0.66(-1.63%)
Aug 08, 2006	40.82	41.14	40.26	40.44	512,671	-0.31(-0.75%)
Aug 07, 2006	40.80	41.03	40.27	40.74	562,993	+0.02(+0.04%)
Aug 04, 2006	40.74	41.23	40.25	40.72	709,349	+0.40(+1.00%)
Aug 03, 2006	39.27	40.48	39.18	40.32	743,179	+1.00(+2.54%)
Aug 02, 2006	38.02	39.86	37.94	39.32	1,478,963	+1.06(+2.78%)
Aug 01, 2006	36.70	38.79	36.48	38.26	3,139,447	+2.89(+8.19%)
Jul 31, 2006	35.79	36.08	35.27	35.36	767,309	-0.32(-0.90%)
Jul 28, 2006	35.71	35.87	35.48	35.68	532,921	+0.17(+0.49%)
Jul 27, 2006	35.76	36.18	35.41	35.51	564,933	-0.07(-0.21%)
Jul 26, 2006	35.63	35.96	35.17	35.59	594,640	-0.04(-0.12%)
Jul 25, 2006	35.87	36.12	35.46	35.63	1,109,131	-0.08(-0.23%)
Jul 24, 2006	35.72	36.34	35.50	35.71	604,705	-0.01(-0.02%)
Jul 21, 2006	36.16	36.21	35.60	35.72	793,743	-0.26(-0.73%)
Jul 20, 2006	37.23	37.36	35.97	35.98	523,948	-1.08(-2.92%)
Jul 19, 2006	36.58	37.65	36.31	37.06	643,507	+0.49(+1.33%)
Jul 18, 2006	36.34	36.86	36.30	36.58	737,723	+0.22(+0.61%)
Jul 17, 2006	36.08	36.74	35.99	36.35	565,539	+0.13(+0.36%)
Jul 14, 2006	36.29	36.49	35.98	36.22	501,031	-0.35(-0.97%)
Jul 13, 2006	37.52	37.63	36.39	36.58	653,450	-0.99(-2.63%)
Jul 12, 2006	37.78	38.08	37.35	37.57	665,697	-0.15(-0.39%)
Jul 11, 2006	37.52	37.80	37.32	37.71	770,705	-0.02(-0.04%)
Jul 10, 2006	37.85	38.17	37.62	37.73	536,559	+0.28(+0.75%)
Jul 07, 2006	37.58	37.75	37.19	37.45	772,887	-0.34(-0.89%)
Jul 06, 2006	38.63	38.75	37.66	37.79	986,420	-0.99(-2.55%)
Jul 05, 2006	38.45	38.86	37.33	38.78	1,427,914	+0.32(+0.84%)
Jul 03, 2006	39.19	39.19	38.38	38.46	543,228	-0.73(-1.87%)
Jun 30, 2006	39.43	39.68	38.89	39.19	1,099,673	-0.14(-0.36%)
Jun 29, 2006	38.93	39.40	38.72	39.33	844,186	+0.55(+1.42%)
Jun 28, 2006	39.25	39.29	38.18	38.78	719,777	-0.45(-1.16%)
Jun 27, 2006	40.00	40.16	39.01	39.23	719,534	-0.86(-2.14%)
Jun 26, 2006	40.61	40.81	39.93	40.09	670,668	-0.45(-1.10%)
Jun 23, 2006	40.29	40.96	39.78	40.53	427,549	+0.25(+0.61%)
Jun 22, 2006	41.23	41.23	40.15	40.29	568,692	-1.11(-2.67%)
Jun 21, 2006	40.61	41.86	40.29	41.39	304,717	+0.90(+2.22%)
Jun 20, 2006	40.48	40.90	40.21	40.49	281,193	+0.13(+0.33%)
Jun 19, 2006	41.07	41.13	40.20	40.36	408,027	-0.57(-1.39%)
Jun 16, 2006	41.42	41.61	40.78	40.93	494,483	-0.33(-0.80%)
Jun 15, 2006	40.20	41.38	39.83	41.26	723,536	+1.15(+2.88%)
Jun 14, 2006	39.75	40.61	39.71	40.11	904,329	+0.16(+0.41%)
Jun 13, 2006	40.76	40.82	39.51	39.94	1,151,571	-0.96(-2.36%)
Jun 12, 2006	41.71	41.84	40.83	40.91	446,465	-0.82(-1.98%)
Jun 09, 2006	41.77	42.19	41.61	41.73	574,997	-0.04(-0.10%)
Jun 08, 2006	42.35	42.38	41.00	41.77	868,195	-0.58(-1.36%)
Jun 07, 2006	42.72	43.41	42.31	42.35	444,525	-0.45(-1.06%)
Jun 06, 2006	43.41	43.54	42.27	42.80	699,406	-0.42(-0.97%)
Jun 05, 2006	44.53	44.54	43.04	43.22	498,363	-1.31(-2.94%)
Jun 02, 2006	45.52	45.77	43.96	44.53	789,863	-0.35(-0.79%)

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.