Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.73	39.89	39.43	39.73	128,306	+0.00(+0.00%)
Aug 30, 2006	39.40	39.95	39.07	39.73	109,591	+0.06(+0.15%)
Aug 29, 2006	39.36	39.75	38.70	39.67	344,639	+0.67(+1.72%)
Aug 28, 2006	38.75	39.07	38.66	39.00	221,493	+0.05(+0.13%)
Aug 25, 2006	38.82	39.32	38.82	38.95	66,834	-0.30(-0.76%)
Aug 24, 2006	38.80	39.35	38.80	39.25	69,092	+0.23(+0.59%)
Aug 23, 2006	39.21	39.40	38.75	39.02	164,291	+0.02(+0.05%)
Aug 22, 2006	39.54	39.54	38.72	39.00	86,782	-0.54(-1.37%)
Aug 21, 2006	39.04	39.90	39.04	39.54	91,539	-0.01(-0.03%)
Aug 18, 2006	39.03	39.65	38.62	39.55	178,017	+0.55(+1.41%)
Aug 17, 2006	38.26	39.10	38.26	39.00	184,739	+0.25(+0.65%)
Aug 16, 2006	38.60	38.75	38.22	38.75	158,199	+0.10(+0.26%)
Aug 15, 2006	38.90	38.99	38.24	38.65	139,053	-0.22(-0.57%)
Aug 14, 2006	38.95	39.48	38.85	38.87	104,309	-0.28(-0.72%)
Aug 11, 2006	38.73	39.25	38.73	39.15	113,827	+0.26(+0.67%)
Aug 10, 2006	39.00	39.10	38.81	38.89	260,409	+0.03(+0.08%)
Aug 09, 2006	39.00	39.11	38.65	38.86	198,639	-0.19(-0.49%)
Aug 08, 2006	39.40	39.50	38.76	39.05	155,801	+0.05(+0.13%)
Aug 07, 2006	38.51	39.10	38.51	39.00	88,459	+0.00(+0.00%)
Aug 04, 2006	38.51	39.10	38.51	39.00	88,459	+0.30(+0.78%)
Aug 03, 2006	38.80	38.85	38.51	38.70	58,419	-0.16(-0.41%)
Aug 02, 2006	38.75	39.00	38.42	38.86	164,734	+0.13(+0.34%)
Aug 01, 2006	38.23	38.74	38.23	38.73	94,290	+0.52(+1.36%)
Jul 31, 2006	38.53	38.70	38.07	38.21	188,834	-0.32(-0.83%)
Jul 28, 2006	38.88	39.13	38.52	38.53	93,823	-0.07(-0.18%)
Jul 27, 2006	39.74	39.87	38.51	38.60	129,788	-1.37(-3.43%)
Jul 26, 2006	38.56	40.30	38.55	39.97	285,981	+1.22(+3.15%)
Jul 25, 2006	37.45	38.75	37.45	38.75	77,795	+0.70(+1.84%)
Jul 24, 2006	37.27	38.05	37.27	38.05	109,458	+0.45(+1.20%)
Jul 21, 2006	37.51	38.16	37.36	37.60	178,394	-0.10(-0.27%)
Jul 20, 2006	38.20	38.20	37.51	37.70	111,586	-0.30(-0.79%)
Jul 19, 2006	37.30	38.20	37.30	38.00	143,162	+0.19(+0.50%)
Jul 18, 2006	38.33	38.42	37.37	37.81	87,877	-0.52(-1.36%)
Jul 17, 2006	38.25	38.71	38.09	38.33	62,300	+0.08(+0.21%)
Jul 14, 2006	38.86	39.35	37.97	38.25	271,588	-0.85(-2.17%)
Jul 13, 2006	39.01	39.49	39.01	39.10	273,524	-0.13(-0.33%)
Jul 12, 2006	38.99	39.49	38.40	39.23	244,418	+0.36(+0.93%)
Jul 11, 2006	38.55	39.34	38.27	38.87	73,332	+0.07(+0.18%)
Jul 10, 2006	38.30	39.00	38.11	38.80	383,302	+0.45(+1.17%)
Jul 07, 2006	37.34	38.65	37.07	38.35	273,000	+1.01(+2.70%)
Jul 06, 2006	36.92	37.39	36.30	37.34	183,939	+0.42(+1.14%)
Jul 05, 2006	37.28	37.67	36.70	36.92	127,014	-0.28(-0.75%)
Jul 03, 2006	37.20	37.20	37.20	37.20	0	+0.00(+0.00%)
Jun 30, 2006	38.49	38.95	37.12	37.20	225,915	-1.27(-3.30%)
Jun 29, 2006	38.47	38.47	38.47	38.47	0	-0.03(-0.08%)
Jun 28, 2006	37.16	38.50	36.80	38.50	147,915	+1.37(+3.69%)
Jun 27, 2006	37.03	37.70	37.03	37.13	113,125	+0.30(+0.81%)
Jun 23, 2006	36.60	36.94	36.35	36.83	63,895	+0.48(+1.32%)
Jun 22, 2006	37.15	37.34	36.35	36.35	89,433	-0.59(-1.60%)
Jun 21, 2006	37.00	37.30	36.63	36.94	97,492	-0.06(-0.16%)
Jun 20, 2006	37.72	37.72	36.55	37.00	135,509	-0.72(-1.91%)
Jun 19, 2006	38.00	38.40	37.00	37.72	174,763	-0.36(-0.95%)
Jun 16, 2006	37.97	38.15	37.85	38.08	116,005	+0.08(+0.21%)
Jun 15, 2006	37.25	38.25	37.00	38.00	202,153	+0.74(+1.99%)
Jun 14, 2006	36.10	37.40	35.76	37.26	184,917	+1.16(+3.21%)
Jun 13, 2006	37.44	37.60	35.89	36.10	300,873	-1.65(-4.37%)
Jun 12, 2006	38.35	38.58	37.52	37.75	112,590	-0.60(-1.56%)
Jun 09, 2006	37.91	38.65	37.91	38.35	117,475	+0.15(+0.39%)
Jun 08, 2006	38.24	38.49	37.77	38.20	218,246	-0.06(-0.16%)
Jun 07, 2006	38.47	38.96	38.26	38.26	220,758	-0.17(-0.44%)
Jun 06, 2006	38.41	38.94	37.81	38.43	167,633	+0.02(+0.05%)
Jun 05, 2006	38.87	39.59	38.27	38.41	156,507	-0.38(-0.98%)
Jun 02, 2006	38.72	39.34	38.40	38.79	116,790	-0.30(-0.77%)

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.