Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.32	39.42	39.13	39.27	3,251,429	+0.14(+0.36%)
Aug 30, 2006	39.43	39.43	39.12	39.13	4,696,204	-0.09(-0.24%)
Aug 29, 2006	38.85	39.33	38.59	39.22	5,857,246	+0.37(+0.94%)
Aug 28, 2006	38.20	39.05	38.20	38.85	4,844,826	+0.56(+1.46%)
Aug 25, 2006	38.37	38.56	38.13	38.30	5,632,853	-0.10(-0.26%)
Aug 24, 2006	38.61	38.66	38.15	38.39	4,537,175	-0.13(-0.34%)
Aug 23, 2006	38.91	39.12	38.36	38.52	5,082,549	-0.52(-1.33%)
Aug 22, 2006	38.96	39.29	38.95	39.05	3,821,086	+0.09(+0.24%)
Aug 21, 2006	39.05	39.14	38.85	38.95	4,449,353	-0.05(-0.13%)
Aug 18, 2006	39.17	39.20	38.90	39.00	4,538,453	+0.01(+0.01%)
Aug 17, 2006	38.77	39.20	38.61	39.00	5,783,118	+0.22(+0.58%)
Aug 16, 2006	38.50	38.85	38.42	38.77	9,576,452	+0.55(+1.45%)
Aug 15, 2006	38.06	38.25	37.90	38.22	8,491,182	+0.64(+1.69%)
Aug 14, 2006	37.53	37.94	37.49	37.58	8,273,178	+0.05(+0.13%)
Aug 11, 2006	37.54	37.76	37.45	37.53	6,150,474	+0.07(+0.18%)
Aug 10, 2006	37.47	37.81	37.40	37.47	5,704,790	+0.06(+0.16%)
Aug 09, 2006	37.99	37.99	37.34	37.41	6,538,279	-0.14(-0.38%)
Aug 08, 2006	38.04	38.07	37.40	37.55	7,435,672	-0.24(-0.64%)
Aug 07, 2006	38.01	38.02	37.67	37.79	6,597,984	-0.25(-0.65%)
Aug 04, 2006	38.28	38.50	37.82	38.04	7,549,421	+0.09(+0.25%)
Aug 03, 2006	38.13	38.22	37.91	37.94	8,391,309	-0.18(-0.47%)
Aug 02, 2006	38.29	38.39	38.09	38.13	8,828,412	-0.16(-0.43%)
Aug 01, 2006	38.34	38.40	38.03	38.29	6,214,013	-0.27(-0.70%)
Jul 31, 2006	38.39	38.88	38.36	38.56	5,615,142	-0.07(-0.17%)
Jul 28, 2006	38.51	38.66	38.22	38.62	7,324,479	+0.42(+1.10%)
Jul 27, 2006	38.28	38.72	38.04	38.20	11,212,392	+0.38(+1.00%)
Jul 26, 2006	37.30	38.25	36.89	37.82	16,740,259	+0.52(+1.39%)
Jul 25, 2006	38.89	38.89	36.72	37.30	34,435,060	-1.96(-4.99%)
Jul 24, 2006	38.74	39.26	38.74	39.26	6,340,360	+0.53(+1.37%)
Jul 21, 2006	39.09	39.28	38.30	38.73	10,258,033	-0.21(-0.53%)
Jul 20, 2006	39.11	39.27	38.92	38.94	6,233,914	+0.04(+0.11%)
Jul 19, 2006	38.81	39.09	38.69	38.90	9,800,481	+0.09(+0.24%)
Jul 18, 2006	38.83	38.90	38.61	38.80	9,646,016	+0.10(+0.27%)
Jul 17, 2006	39.00	39.15	38.43	38.70	9,464,894	-0.31(-0.79%)
Jul 14, 2006	39.25	39.42	38.82	39.01	7,943,982	-0.22(-0.57%)
Jul 13, 2006	39.70	39.75	39.11	39.23	8,793,173	-0.60(-1.50%)
Jul 12, 2006	40.26	40.31	39.69	39.83	7,888,842	-0.20(-0.51%)
Jul 11, 2006	40.12	40.38	39.78	40.03	9,916,238	-0.01(-0.03%)
Jul 10, 2006	40.79	40.87	39.88	40.04	16,825,890	-0.54(-1.34%)
Jul 07, 2006	41.78	41.78	40.44	40.58	44,477,644	-3.99(-8.96%)
Jul 06, 2006	44.29	44.69	44.26	44.58	4,163,794	+0.46(+1.04%)
Jul 05, 2006	44.31	44.32	43.88	44.12	3,939,947	-0.31(-0.70%)
Jul 03, 2006	44.45	44.49	44.25	44.43	1,195,185	+0.19(+0.43%)
Jun 30, 2006	44.71	44.77	44.20	44.24	5,968,074	-0.21(-0.47%)
Jun 29, 2006	43.43	44.64	43.43	44.45	5,045,667	+1.02(+2.36%)
Jun 28, 2006	43.11	43.47	43.05	43.42	3,264,392	+0.32(+0.74%)
Jun 27, 2006	44.03	44.33	43.06	43.10	4,614,590	-0.83(-1.88%)
Jun 26, 2006	43.77	44.01	43.60	43.93	2,970,434	+0.16(+0.36%)
Jun 23, 2006	43.60	43.97	43.54	43.77	4,379,059	+0.18(+0.41%)
Jun 22, 2006	44.17	44.25	43.43	43.59	3,278,634	-0.44(-1.01%)
Jun 21, 2006	43.76	44.54	43.76	44.03	4,293,975	+0.28(+0.64%)
Jun 20, 2006	43.50	44.15	43.30	43.76	3,906,352	+0.25(+0.58%)
Jun 19, 2006	44.20	44.20	43.21	43.50	4,470,167	-0.59(-1.34%)
Jun 16, 2006	44.35	44.45	43.99	44.10	6,407,733	-0.21(-0.48%)
Jun 15, 2006	43.62	44.55	43.41	44.31	5,824,382	+0.55(+1.25%)
Jun 14, 2006	43.71	44.07	43.42	43.76	4,544,296	-0.03(-0.08%)
Jun 13, 2006	44.01	44.49	43.78	43.79	6,288,506	-0.11(-0.25%)
Jun 12, 2006	44.13	44.41	43.76	43.90	4,628,649	-0.22(-0.51%)
Jun 09, 2006	44.58	44.84	43.95	44.13	4,676,303	-0.65(-1.44%)
Jun 08, 2006	43.71	44.88	43.40	44.77	8,098,264	+0.77(+1.76%)
Jun 07, 2006	45.05	45.06	44.00	44.00	6,934,118	-1.05(-2.33%)
Jun 06, 2006	45.57	45.96	44.52	45.05	7,850,865	-0.38(-0.83%)
Jun 05, 2006	46.06	46.19	45.39	45.43	4,746,232	-1.00(-2.16%)
Jun 02, 2006	46.44	46.68	46.28	46.43	4,233,905	+0.15(+0.32%)

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.