Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	41.87	41.94	41.59	41.59	13,035,633	-0.19(-0.44%)
Aug 30, 2006	41.90	42.06	41.72	41.77	15,299,304	-0.48(-1.13%)
Aug 29, 2006	42.24	42.33	42.01	42.25	19,893,476	+0.08(+0.19%)
Aug 28, 2006	42.08	42.31	42.07	42.17	10,083,739	+0.05(+0.12%)
Aug 25, 2006	42.17	42.24	41.90	42.12	14,099,092	-0.31(-0.72%)
Aug 24, 2006	42.41	42.59	42.32	42.43	11,656,341	+0.02(+0.04%)
Aug 23, 2006	42.41	42.54	42.27	42.41	9,375,839	-0.01(-0.02%)
Aug 22, 2006	42.40	42.59	42.28	42.42	9,287,104	+0.03(+0.08%)
Aug 21, 2006	42.31	42.55	42.31	42.39	9,002,706	-0.02(-0.06%)
Aug 18, 2006	42.20	42.42	42.07	42.41	11,120,466	+0.28(+0.67%)
Aug 17, 2006	42.07	42.34	41.96	42.13	11,909,181	-0.13(-0.31%)
Aug 16, 2006	42.41	42.41	41.94	42.26	11,613,645	+0.12(+0.29%)
Aug 15, 2006	41.86	42.18	41.72	42.14	15,343,486	+0.82(+1.99%)
Aug 14, 2006	41.69	41.92	41.23	41.31	10,204,775	-0.22(-0.53%)
Aug 11, 2006	41.48	41.62	40.97	41.53	14,530,762	-0.10(-0.23%)
Aug 10, 2006	41.46	41.73	41.27	41.63	13,385,994	-0.02(-0.04%)
Aug 09, 2006	42.22	42.48	41.49	41.65	15,361,678	-0.42(-1.00%)
Aug 08, 2006	42.30	42.57	41.98	42.07	16,050,396	-0.08(-0.19%)
Aug 07, 2006	42.18	42.31	42.10	42.15	12,207,315	-0.13(-0.31%)
Aug 04, 2006	42.42	42.62	42.12	42.28	24,589,750	+0.28(+0.67%)
Aug 03, 2006	41.91	42.29	41.82	41.99	14,052,187	+0.01(+0.02%)
Aug 02, 2006	41.74	41.99	41.63	41.98	12,018,583	+0.35(+0.83%)
Aug 01, 2006	41.48	41.68	41.27	41.64	13,743,656	+0.00(+0.00%)
Jul 31, 2006	41.73	41.73	41.37	41.64	13,526,831	-0.10(-0.25%)
Jul 28, 2006	41.34	41.94	41.34	41.74	14,905,999	+0.52(+1.25%)
Jul 27, 2006	41.44	41.57	41.19	41.23	16,159,551	+0.02(+0.06%)
Jul 26, 2006	40.91	41.37	40.88	41.20	17,625,968	+0.15(+0.35%)
Jul 25, 2006	40.87	41.28	40.85	41.06	18,809,102	+0.19(+0.47%)
Jul 24, 2006	40.52	40.97	40.51	40.86	16,210,168	+0.35(+0.86%)
Jul 21, 2006	40.28	40.61	40.22	40.51	24,294,832	+0.40(+0.99%)
Jul 20, 2006	40.26	40.46	40.08	40.12	19,535,814	-0.24(-0.60%)
Jul 19, 2006	39.58	40.38	39.47	40.36	29,921,152	+1.22(+3.12%)
Jul 18, 2006	38.91	39.25	38.62	39.14	11,681,093	+0.18(+0.46%)
Jul 17, 2006	38.87	39.16	38.68	38.96	12,913,854	-0.07(-0.19%)
Jul 14, 2006	38.79	39.19	38.45	39.04	13,134,640	+0.27(+0.69%)
Jul 13, 2006	39.25	39.41	38.70	38.77	14,990,402	-0.48(-1.21%)
Jul 12, 2006	39.74	39.76	39.19	39.25	9,872,978	-0.47(-1.18%)
Jul 11, 2006	39.57	39.79	39.32	39.71	14,167,406	+0.01(+0.02%)
Jul 10, 2006	39.69	39.81	39.63	39.71	9,061,492	+0.27(+0.70%)
Jul 07, 2006	39.51	39.77	39.31	39.43	9,385,492	-0.21(-0.53%)
Jul 06, 2006	39.49	39.84	39.42	39.64	9,471,876	+0.15(+0.39%)
Jul 05, 2006	39.19	39.67	39.04	39.49	14,924,686	+0.05(+0.12%)
Jul 03, 2006	38.94	39.62	38.93	39.44	8,242,827	+0.57(+1.48%)
Jun 30, 2006	39.43	39.44	38.79	38.87	17,839,328	-0.40(-1.03%)
Jun 29, 2006	38.55	39.35	38.44	39.27	19,768,974	+0.77(+1.99%)
Jun 28, 2006	38.30	38.64	38.30	38.50	15,491,996	+0.28(+0.74%)
Jun 27, 2006	38.35	38.54	38.21	38.22	12,535,152	-0.13(-0.34%)
Jun 26, 2006	38.26	38.41	38.11	38.35	10,964,778	+0.04(+0.11%)
Jun 23, 2006	38.30	38.57	38.07	38.31	15,344,228	-0.11(-0.27%)
Jun 22, 2006	38.23	38.54	38.08	38.41	12,708,538	+0.19(+0.49%)
Jun 21, 2006	38.00	38.44	38.00	38.23	14,964,165	+0.19(+0.49%)
Jun 20, 2006	37.99	38.35	37.98	38.04	16,033,688	-0.05(-0.13%)
Jun 19, 2006	38.73	38.73	38.02	38.09	12,567,082	-0.23(-0.59%)
Jun 16, 2006	38.54	38.70	38.32	38.32	26,468,778	-0.40(-1.02%)
Jun 15, 2006	37.86	38.84	37.82	38.71	26,824,584	+1.03(+2.72%)
Jun 14, 2006	37.96	38.19	37.06	37.69	25,875,850	-0.35(-0.91%)
Jun 13, 2006	38.91	39.31	37.78	38.03	28,380,480	-1.08(-2.77%)
Jun 12, 2006	39.43	39.60	39.07	39.12	11,844,826	-0.31(-0.78%)
Jun 09, 2006	39.47	39.75	39.29	39.42	14,461,581	-0.19(-0.49%)
Jun 08, 2006	39.32	39.75	39.21	39.62	19,047,708	+0.15(+0.37%)
Jun 07, 2006	39.19	39.79	39.04	39.47	15,445,339	+0.26(+0.66%)
Jun 06, 2006	39.43	39.66	38.81	39.21	19,574,550	-0.17(-0.43%)
Jun 05, 2006	39.75	39.98	39.32	39.38	13,304,437	-0.42(-1.06%)
Jun 02, 2006	39.77	39.94	39.53	39.80	16,574,638	+0.45(+1.15%)

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.