Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	44.76	45.10	44.67	44.98	1,168,269	-0.89(-1.95%)
Aug 30, 2006	46.37	46.54	45.74	45.87	741,594	+0.48(+1.07%)
Aug 29, 2006	45.26	45.47	44.99	45.39	588,506	-0.09(-0.21%)
Aug 28, 2006	45.22	45.72	45.22	45.48	250,059	+0.26(+0.57%)
Aug 25, 2006	44.93	45.23	44.76	45.22	513,631	-0.09(-0.19%)
Aug 24, 2006	45.42	45.46	45.19	45.31	393,768	-0.06(-0.12%)
Aug 23, 2006	45.31	45.49	45.12	45.37	481,678	-0.06(-0.14%)
Aug 22, 2006	45.45	45.60	45.30	45.43	277,720	-0.02(-0.04%)
Aug 21, 2006	45.67	45.71	45.38	45.45	233,208	+0.41(+0.91%)
Aug 18, 2006	45.05	45.11	44.87	45.04	362,610	+0.01(+0.01%)
Aug 17, 2006	45.26	45.30	44.95	45.03	513,790	-0.60(-1.31%)
Aug 16, 2006	45.61	45.81	45.51	45.63	376,758	-0.23(-0.49%)
Aug 15, 2006	45.95	45.99	45.75	45.86	461,330	+1.09(+2.43%)
Aug 14, 2006	44.96	45.08	44.71	44.77	321,119	+0.40(+0.91%)
Aug 11, 2006	44.23	44.59	44.22	44.37	488,991	-0.04(-0.09%)
Aug 10, 2006	44.19	44.47	44.10	44.40	321,754	-0.07(-0.16%)
Aug 09, 2006	44.48	44.75	44.43	44.47	334,790	+0.28(+0.63%)
Aug 08, 2006	44.26	44.48	44.13	44.20	533,184	-0.14(-0.33%)
Aug 07, 2006	44.05	44.42	43.98	44.34	518,559	+0.08(+0.18%)
Aug 04, 2006	44.40	44.60	44.15	44.26	406,962	-0.04(-0.09%)
Aug 03, 2006	44.38	44.49	44.12	44.30	376,758	-0.09(-0.21%)
Aug 02, 2006	44.35	44.50	44.23	44.39	527,779	+0.55(+1.25%)
Aug 01, 2006	43.94	43.95	43.50	43.84	511,246	-0.39(-0.88%)
Jul 31, 2006	44.54	44.59	44.22	44.23	397,424	-0.13(-0.28%)
Jul 28, 2006	44.12	44.79	44.08	44.36	929,019	+0.64(+1.47%)
Jul 27, 2006	43.89	44.11	43.63	43.72	819,012	+0.86(+2.00%)
Jul 26, 2006	42.74	43.06	42.62	42.86	379,619	+0.16(+0.38%)
Jul 25, 2006	42.84	42.87	42.53	42.70	503,934	+0.02(+0.04%)
Jul 24, 2006	42.81	42.91	42.57	42.68	772,593	+0.45(+1.07%)
Jul 21, 2006	42.31	42.35	41.89	42.23	353,230	+0.18(+0.42%)
Jul 20, 2006	42.11	42.28	42.02	42.05	260,233	+0.11(+0.27%)
Jul 19, 2006	41.04	42.06	41.00	41.94	512,836	+0.53(+1.28%)
Jul 18, 2006	41.45	41.48	41.13	41.41	433,033	-0.02(-0.05%)
Jul 17, 2006	41.27	41.51	41.23	41.43	487,719	-0.45(-1.08%)
Jul 14, 2006	41.93	42.06	41.72	41.88	391,224	-0.40(-0.95%)
Jul 13, 2006	42.61	42.61	42.25	42.28	777,998	-0.39(-0.91%)
Jul 12, 2006	43.10	43.10	42.60	42.67	431,603	-0.31(-0.72%)
Jul 11, 2006	42.70	43.03	42.61	42.98	457,038	+0.30(+0.71%)
Jul 10, 2006	42.47	42.79	42.44	42.68	516,174	+0.54(+1.28%)
Jul 07, 2006	42.30	42.47	41.99	42.14	1,111,516	-0.35(-0.81%)
Jul 06, 2006	42.36	42.59	42.28	42.49	988,315	+0.22(+0.52%)
Jul 05, 2006	42.45	42.48	42.05	42.27	1,099,753	-0.64(-1.48%)
Jul 03, 2006	42.90	43.02	42.74	42.90	168,190	+0.41(+0.96%)
Jun 30, 2006	42.53	42.66	42.30	42.49	1,350,766	+0.26(+0.61%)
Jun 29, 2006	41.68	42.41	41.62	42.23	1,271,122	+0.27(+0.64%)
Jun 28, 2006	42.02	42.06	41.64	41.96	722,199	+0.39(+0.94%)
Jun 27, 2006	41.77	41.96	41.55	41.57	871,313	-0.21(-0.50%)
Jun 26, 2006	41.83	41.89	41.64	41.78	728,717	-0.18(-0.42%)
Jun 23, 2006	41.80	42.05	41.80	41.96	499,642	-0.33(-0.79%)
Jun 22, 2006	42.23	42.32	41.97	42.29	694,221	-0.51(-1.19%)
Jun 21, 2006	42.57	43.00	42.49	42.80	552,896	-0.09(-0.21%)
Jun 20, 2006	42.81	43.14	42.81	42.89	429,377	+0.94(+2.25%)
Jun 19, 2006	42.40	42.40	41.88	41.95	452,428	-0.25(-0.60%)
Jun 16, 2006	42.15	42.42	42.14	42.20	377,235	-0.41(-0.96%)
Jun 15, 2006	42.00	42.65	41.95	42.61	675,462	+0.76(+1.82%)
Jun 14, 2006	41.77	42.03	41.69	41.84	1,002,304	+0.75(+1.82%)
Jun 13, 2006	41.76	41.98	41.06	41.10	924,091	-0.87(-2.07%)
Jun 12, 2006	42.41	42.42	41.96	41.96	428,423	-0.23(-0.55%)
Jun 09, 2006	42.05	42.35	42.02	42.20	519,513	-0.11(-0.25%)
Jun 08, 2006	42.30	42.37	41.96	42.30	577,219	-0.68(-1.58%)
Jun 07, 2006	42.76	43.39	42.68	42.98	759,239	+0.63(+1.49%)
Jun 06, 2006	42.20	42.44	42.05	42.35	915,825	-0.16(-0.38%)
Jun 05, 2006	42.65	42.89	42.45	42.52	1,609,887	+0.16(+0.37%)
Jun 02, 2006	42.46	42.50	42.25	42.36	487,401	+0.31(+0.75%)

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.