Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.51	39.51	39.14	39.19	934,962	-0.13(-0.32%)
Aug 30, 2006	39.20	39.37	39.12	39.32	719,284	+0.19(+0.48%)
Aug 29, 2006	39.20	39.26	39.01	39.13	951,623	-0.07(-0.18%)
Aug 28, 2006	39.03	39.30	38.97	39.20	949,077	+0.10(+0.27%)
Aug 25, 2006	39.26	39.37	39.03	39.09	635,655	-0.36(-0.92%)
Aug 24, 2006	40.00	40.00	39.37	39.46	735,344	-0.44(-1.11%)
Aug 23, 2006	39.96	40.08	39.70	39.90	714,367	-0.01(-0.02%)
Aug 22, 2006	39.86	40.05	39.80	39.91	996,118	-0.05(-0.12%)
Aug 21, 2006	40.06	40.14	39.86	39.96	533,296	-0.23(-0.57%)
Aug 18, 2006	40.54	40.54	40.00	40.19	817,683	-0.03(-0.07%)
Aug 17, 2006	40.36	40.40	40.03	40.21	1,109,108	-0.03(-0.09%)
Aug 16, 2006	40.42	40.44	39.82	40.25	1,053,573	+0.22(+0.54%)
Aug 15, 2006	39.50	40.08	39.48	40.03	1,166,618	+0.65(+1.65%)
Aug 14, 2006	39.68	39.79	39.26	39.38	944,655	+0.01(+0.04%)
Aug 11, 2006	39.21	39.44	39.09	39.37	1,019,679	+0.08(+0.21%)
Aug 10, 2006	39.42	39.51	39.02	39.28	1,844,534	-0.10(-0.25%)
Aug 09, 2006	40.17	40.28	39.34	39.38	1,154,058	-0.50(-1.25%)
Aug 08, 2006	40.52	40.59	39.77	39.88	1,366,341	-0.35(-0.87%)
Aug 07, 2006	40.07	40.34	40.00	40.23	1,329,250	+0.15(+0.37%)
Aug 04, 2006	39.91	40.60	39.88	40.08	889,386	+0.27(+0.69%)
Aug 03, 2006	39.42	39.96	39.28	39.81	964,505	+0.21(+0.53%)
Aug 02, 2006	39.50	39.68	39.38	39.60	1,070,061	+0.04(+0.09%)
Aug 01, 2006	39.85	39.96	39.35	39.56	800,581	-0.41(-1.03%)
Jul 31, 2006	40.26	40.43	39.84	39.98	830,801	-0.47(-1.16%)
Jul 28, 2006	39.63	40.61	39.16	40.45	1,178,335	+0.65(+1.64%)
Jul 27, 2006	40.36	40.53	39.68	39.79	1,273,561	-0.34(-0.84%)
Jul 26, 2006	40.07	40.45	40.00	40.13	1,039,941	-0.08(-0.21%)
Jul 25, 2006	40.07	40.40	39.82	40.21	990,343	+0.34(+0.86%)
Jul 24, 2006	39.22	40.00	39.22	39.87	795,690	+0.67(+1.71%)
Jul 21, 2006	40.19	40.19	38.89	39.20	2,172,868	-0.70(-1.75%)
Jul 20, 2006	39.85	40.38	39.75	39.90	2,124,746	+0.21(+0.53%)
Jul 19, 2006	38.62	39.98	38.51	39.69	2,086,624	+1.55(+4.06%)
Jul 18, 2006	38.01	38.50	37.53	38.14	2,125,106	+0.29(+0.76%)
Jul 17, 2006	37.51	38.14	36.99	37.86	1,947,348	+0.65(+1.75%)
Jul 14, 2006	37.03	37.58	36.95	37.20	1,139,449	+0.11(+0.28%)
Jul 13, 2006	37.53	37.58	36.83	37.10	1,105,581	-0.50(-1.34%)
Jul 12, 2006	37.69	37.90	37.44	37.60	1,317,073	-0.03(-0.07%)
Jul 11, 2006	37.44	37.68	36.97	37.63	935,875	+0.12(+0.32%)
Jul 10, 2006	37.83	37.86	37.30	37.51	1,442,651	-0.20(-0.52%)
Jul 07, 2006	37.88	38.15	37.62	37.71	1,005,282	-0.23(-0.61%)
Jul 06, 2006	38.21	38.51	37.86	37.94	1,177,487	-0.21(-0.55%)
Jul 05, 2006	38.38	38.70	37.89	38.15	1,075,452	-0.55(-1.41%)
Jul 03, 2006	38.71	38.84	38.61	38.70	449,452	-0.01(-0.04%)
Jun 30, 2006	38.74	39.24	38.56	38.71	2,876,961	-0.13(-0.34%)
Jun 29, 2006	38.07	38.86	38.01	38.84	1,809,147	+1.04(+2.74%)
Jun 28, 2006	37.34	37.84	37.15	37.81	1,336,491	+0.64(+1.71%)
Jun 27, 2006	37.90	38.09	37.14	37.17	859,526	-0.87(-2.28%)
Jun 26, 2006	37.49	38.07	37.47	38.04	703,858	+0.47(+1.25%)
Jun 23, 2006	37.92	38.14	37.37	37.57	767,833	-0.36(-0.96%)
Jun 22, 2006	38.11	38.14	37.76	37.93	926,325	-0.14(-0.37%)
Jun 21, 2006	37.82	38.30	37.64	38.07	2,061,091	+0.36(+0.95%)
Jun 20, 2006	37.89	38.06	37.66	37.72	1,341,511	-0.22(-0.57%)
Jun 19, 2006	38.35	38.72	37.81	37.93	1,215,574	-0.50(-1.29%)
Jun 16, 2006	38.71	39.00	38.42	38.43	1,166,204	-0.22(-0.56%)
Jun 15, 2006	37.93	38.77	37.86	38.65	1,731,531	+0.91(+2.41%)
Jun 14, 2006	37.50	38.03	37.17	37.74	1,390,818	+0.13(+0.34%)
Jun 13, 2006	38.29	38.46	37.47	37.61	1,568,787	-0.57(-1.50%)
Jun 12, 2006	39.02	39.02	38.18	38.18	1,303,261	-0.67(-1.73%)
Jun 09, 2006	39.19	39.35	38.81	38.86	1,015,732	-0.22(-0.56%)
Jun 08, 2006	39.04	39.20	38.37	39.07	1,500,504	-0.01(-0.04%)
Jun 07, 2006	38.96	39.55	38.87	39.09	1,377,511	+0.06(+0.16%)
Jun 06, 2006	39.37	39.41	38.69	39.02	1,552,550	-0.21(-0.54%)
Jun 05, 2006	40.00	40.18	39.22	39.23	1,177,279	-0.98(-2.44%)
Jun 02, 2006	40.14	40.31	39.77	40.21	1,211,188	+0.33(+0.82%)

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.