Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.20	42.67	42.00	42.63	272,988	+0.51(+1.21%)
Aug 30, 2006	42.60	42.72	41.81	42.12	285,358	-0.26(-0.62%)
Aug 29, 2006	41.34	42.38	41.12	42.38	475,758	+1.06(+2.55%)
Aug 28, 2006	40.73	41.43	40.72	41.33	315,797	+0.62(+1.52%)
Aug 25, 2006	40.82	41.06	40.32	40.71	219,384	-0.11(-0.26%)
Aug 24, 2006	41.29	41.46	40.77	40.82	302,579	-0.21(-0.52%)
Aug 23, 2006	41.53	42.01	40.81	41.03	290,330	-0.56(-1.35%)
Aug 22, 2006	41.15	41.86	41.02	41.59	326,470	+0.36(+0.88%)
Aug 21, 2006	41.50	41.63	40.92	41.23	506,926	-0.27(-0.66%)
Aug 18, 2006	41.80	41.98	41.15	41.50	627,351	-0.29(-0.69%)
Aug 17, 2006	42.09	42.63	41.74	41.79	396,566	-0.27(-0.65%)
Aug 16, 2006	41.31	42.14	41.14	42.06	412,817	+0.96(+2.33%)
Aug 15, 2006	40.91	41.40	40.66	41.11	459,629	+0.61(+1.51%)
Aug 14, 2006	40.46	41.11	40.30	40.49	534,697	+0.12(+0.29%)
Aug 11, 2006	40.42	41.11	40.07	40.38	551,433	-0.10(-0.24%)
Aug 10, 2006	39.51	40.74	39.10	40.48	528,997	+0.71(+1.78%)
Aug 09, 2006	40.64	40.91	39.69	39.77	412,210	-0.66(-1.63%)
Aug 08, 2006	40.82	41.14	40.26	40.43	512,747	-0.30(-0.75%)
Aug 07, 2006	40.79	41.02	40.26	40.73	563,075	+0.02(+0.04%)
Aug 04, 2006	40.73	41.22	40.24	40.72	709,453	+0.40(+1.00%)
Aug 03, 2006	39.27	40.48	39.18	40.31	743,289	+1.00(+2.54%)
Aug 02, 2006	38.01	39.85	37.93	39.32	1,479,181	+1.06(+2.78%)
Aug 01, 2006	36.69	38.78	36.48	38.25	3,139,909	+2.89(+8.19%)
Jul 31, 2006	35.79	36.08	35.27	35.36	767,422	-0.32(-0.90%)
Jul 28, 2006	35.70	35.87	35.47	35.68	532,999	+0.17(+0.49%)
Jul 27, 2006	35.75	36.17	35.41	35.51	565,016	-0.07(-0.21%)
Jul 26, 2006	35.62	35.95	35.16	35.58	594,728	-0.04(-0.12%)
Jul 25, 2006	35.87	36.12	35.46	35.62	1,109,294	-0.08(-0.23%)
Jul 24, 2006	35.71	36.33	35.49	35.70	604,794	-0.01(-0.02%)
Jul 21, 2006	36.16	36.21	35.60	35.71	793,860	-0.26(-0.73%)
Jul 20, 2006	37.22	37.35	35.97	35.98	524,025	-1.08(-2.92%)
Jul 19, 2006	36.57	37.64	36.31	37.06	643,602	+0.49(+1.33%)
Jul 18, 2006	36.34	36.86	36.30	36.57	737,832	+0.22(+0.61%)
Jul 17, 2006	36.08	36.73	35.98	36.35	565,622	+0.13(+0.36%)
Jul 14, 2006	36.28	36.49	35.98	36.22	501,104	-0.35(-0.97%)
Jul 13, 2006	37.52	37.63	36.39	36.57	653,546	-0.99(-2.63%)
Jul 12, 2006	37.77	38.08	37.35	37.56	665,795	-0.15(-0.39%)
Jul 11, 2006	37.52	37.80	37.31	37.71	770,818	-0.02(-0.04%)
Jul 10, 2006	37.85	38.16	37.62	37.72	536,638	+0.28(+0.75%)
Jul 07, 2006	37.58	37.74	37.18	37.44	773,001	-0.34(-0.89%)
Jul 06, 2006	38.62	38.75	37.66	37.78	986,565	-0.99(-2.55%)
Jul 05, 2006	38.44	38.85	37.32	38.77	1,428,124	+0.32(+0.84%)
Jul 03, 2006	39.18	39.18	38.38	38.45	543,308	-0.73(-1.87%)
Jun 30, 2006	39.42	39.67	38.89	39.18	1,099,835	-0.14(-0.36%)
Jun 29, 2006	38.92	39.40	38.71	39.32	844,310	+0.55(+1.42%)
Jun 28, 2006	39.24	39.28	38.18	38.77	719,883	-0.45(-1.16%)
Jun 27, 2006	39.99	40.16	39.00	39.23	719,640	-0.86(-2.14%)
Jun 26, 2006	40.60	40.80	39.93	40.08	670,767	-0.45(-1.10%)
Jun 23, 2006	40.28	40.96	39.77	40.53	427,612	+0.25(+0.61%)
Jun 22, 2006	41.23	41.23	40.15	40.28	568,775	-1.10(-2.67%)
Jun 21, 2006	40.60	41.86	40.28	41.39	304,761	+0.90(+2.22%)
Jun 20, 2006	40.47	40.89	40.21	40.49	281,234	+0.13(+0.33%)
Jun 19, 2006	41.06	41.12	40.20	40.35	408,087	-0.57(-1.39%)
Jun 16, 2006	41.41	41.60	40.78	40.92	494,556	-0.33(-0.80%)
Jun 15, 2006	40.20	41.38	39.83	41.25	723,642	+1.15(+2.88%)
Jun 14, 2006	39.74	40.60	39.70	40.10	904,462	+0.16(+0.41%)
Jun 13, 2006	40.75	40.82	39.51	39.93	1,151,740	-0.96(-2.36%)
Jun 12, 2006	41.71	41.83	40.82	40.90	446,531	-0.82(-1.98%)
Jun 09, 2006	41.76	42.19	41.60	41.72	575,082	-0.04(-0.10%)
Jun 08, 2006	42.34	42.38	41.00	41.76	868,323	-0.58(-1.36%)
Jun 07, 2006	42.71	43.41	42.30	42.34	444,591	-0.45(-1.06%)
Jun 06, 2006	43.41	43.54	42.26	42.80	699,509	-0.42(-0.97%)
Jun 05, 2006	44.53	44.54	43.03	43.22	498,436	-1.31(-2.94%)
Jun 02, 2006	45.52	45.76	43.96	44.53	789,979	-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.