Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.02	40.07	39.87	40.02	7,452,668	+0.04(+0.09%)
Aug 30, 2006	40.06	40.11	39.99	39.99	7,164,287	+0.00(+0.00%)
Aug 29, 2006	39.92	40.02	39.80	39.99	8,583,574	+0.01(+0.03%)
Aug 28, 2006	40.10	40.15	39.95	39.97	9,654,864	-0.06(-0.14%)
Aug 25, 2006	40.07	40.17	39.99	40.03	8,986,822	-0.20(-0.51%)
Aug 24, 2006	39.80	40.31	39.76	40.23	17,239,686	+0.67(+1.71%)
Aug 23, 2006	39.61	39.65	39.49	39.56	10,651,354	-0.15(-0.39%)
Aug 22, 2006	39.76	39.82	39.63	39.71	13,375,221	-0.07(-0.17%)
Aug 21, 2006	39.78	39.97	39.73	39.78	11,835,574	-0.09(-0.23%)
Aug 18, 2006	39.86	39.99	39.71	39.87	11,609,392	+0.12(+0.30%)
Aug 17, 2006	40.02	40.04	39.69	39.76	13,703,668	-0.24(-0.59%)
Aug 16, 2006	39.91	40.08	39.87	39.99	9,219,143	+0.12(+0.31%)
Aug 15, 2006	39.61	39.91	39.52	39.87	11,620,702	+0.31(+0.78%)
Aug 14, 2006	39.58	39.61	39.45	39.56	11,915,060	+0.27(+0.69%)
Aug 11, 2006	39.34	39.48	39.24	39.29	12,139,787	-0.05(-0.13%)
Aug 10, 2006	39.22	39.46	39.18	39.34	8,784,552	+0.14(+0.36%)
Aug 09, 2006	39.42	39.44	39.01	39.19	9,893,809	-0.15(-0.38%)
Aug 08, 2006	39.26	39.43	39.24	39.34	8,459,982	+0.18(+0.46%)
Aug 07, 2006	39.32	39.27	39.09	39.16	10,200,123	-0.16(-0.41%)
Aug 04, 2006	39.15	39.43	39.11	39.32	10,749,096	+0.28(+0.71%)
Aug 03, 2006	39.06	39.21	39.02	39.04	10,600,463	-0.04(-0.11%)
Aug 02, 2006	39.06	39.12	38.92	39.09	11,973,544	+0.29(+0.75%)
Aug 01, 2006	38.61	38.90	38.56	38.80	7,361,388	+0.08(+0.21%)
Jul 31, 2006	38.79	38.92	38.70	38.72	11,440,080	-0.23(-0.59%)
Jul 28, 2006	38.72	39.00	38.65	38.95	12,579,548	+0.22(+0.58%)
Jul 27, 2006	38.47	38.73	38.41	38.72	12,373,077	+0.32(+0.82%)
Jul 26, 2006	38.22	38.47	38.16	38.41	9,144,664	+0.09(+0.24%)
Jul 25, 2006	38.07	38.38	38.06	38.31	10,183,805	-0.05(-0.13%)
Jul 24, 2006	38.17	38.38	38.15	38.36	12,647,079	+0.15(+0.40%)
Jul 21, 2006	38.17	38.37	38.11	38.21	13,981,871	+0.22(+0.59%)
Jul 20, 2006	37.88	38.21	37.88	37.99	8,987,792	+0.04(+0.10%)
Jul 19, 2006	37.65	38.06	37.44	37.95	13,675,880	+0.44(+1.17%)
Jul 18, 2006	37.63	37.77	36.94	37.51	13,413,995	-0.19(-0.51%)
Jul 17, 2006	37.48	37.94	37.48	37.70	11,768,204	+0.28(+0.74%)
Jul 14, 2006	37.33	37.79	37.23	37.42	12,168,545	+0.12(+0.32%)
Jul 13, 2006	37.59	37.61	37.24	37.31	12,960,825	-0.22(-0.58%)
Jul 12, 2006	37.64	37.73	37.49	37.52	9,967,156	-0.09(-0.25%)
Jul 11, 2006	37.73	37.75	37.51	37.62	11,474,976	-0.11(-0.30%)
Jul 10, 2006	37.66	37.75	37.57	37.73	7,645,730	+0.20(+0.54%)
Jul 07, 2006	37.51	37.68	37.40	37.52	8,648,358	+0.06(+0.17%)
Jul 06, 2006	37.21	37.57	37.17	37.46	9,098,620	+0.30(+0.80%)
Jul 05, 2006	37.01	37.40	37.01	37.16	10,592,385	-0.07(-0.18%)
Jul 03, 2006	37.22	37.37	37.15	37.23	5,335,289	+0.14(+0.38%)
Jun 30, 2006	37.23	37.35	37.08	37.09	16,631,098	+0.02(+0.05%)
Jun 29, 2006	36.67	37.23	36.58	37.07	13,719,339	+0.41(+1.11%)
Jun 28, 2006	36.84	36.88	36.50	36.66	15,332,980	-0.20(-0.54%)
Jun 27, 2006	37.27	37.30	36.84	36.86	16,740,311	-0.41(-1.10%)
Jun 26, 2006	36.89	37.30	36.83	37.27	24,982,028	-0.69(-1.81%)
Jun 23, 2006	37.79	38.22	37.76	37.96	8,085,329	+0.09(+0.23%)
Jun 22, 2006	37.94	38.38	37.71	37.87	13,510,930	-0.38(-0.99%)
Jun 21, 2006	38.07	38.31	38.07	38.25	11,469,483	+0.16(+0.42%)
Jun 20, 2006	37.99	38.19	37.89	38.09	11,193,381	+0.11(+0.29%)
Jun 19, 2006	38.13	38.18	37.96	37.97	16,139,316	-0.20(-0.54%)
Jun 16, 2006	37.94	38.22	37.94	38.18	18,819,400	+0.13(+0.34%)
Jun 15, 2006	37.85	38.07	37.71	38.05	14,319,365	+0.14(+0.36%)
Jun 14, 2006	37.93	37.99	37.73	37.91	14,496,110	+0.12(+0.33%)
Jun 13, 2006	38.10	38.18	37.76	37.79	19,529,770	-0.20(-0.54%)
Jun 12, 2006	38.04	38.17	37.97	37.99	10,513,545	+0.00(+0.00%)
Jun 09, 2006	38.02	38.18	37.96	37.99	13,929,041	-0.11(-0.29%)
Jun 08, 2006	37.87	38.22	37.78	38.10	20,241,272	+0.24(+0.64%)
Jun 07, 2006	37.83	38.18	37.76	37.86	15,359,637	+0.14(+0.38%)
Jun 06, 2006	37.41	37.91	37.36	37.72	17,074,898	+0.50(+1.35%)
Jun 05, 2006	37.35	37.45	37.19	37.22	11,182,880	-0.38(-1.00%)
Jun 02, 2006	37.57	37.76	37.42	37.60	10,770,422	+0.06(+0.15%)

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.