Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	41.00	41.41	41.00	41.32	506,018	+0.33(+0.80%)
Aug 30, 2006	40.99	41.13	40.62	40.99	587,564	+0.08(+0.21%)
Aug 29, 2006	40.59	40.99	40.19	40.90	846,511	+0.38(+0.93%)
Aug 28, 2006	40.23	40.75	40.16	40.53	487,705	+0.23(+0.57%)
Aug 25, 2006	40.40	40.62	39.95	40.30	1,013,610	-0.25(-0.62%)
Aug 24, 2006	41.31	41.31	40.43	40.55	834,779	-0.62(-1.51%)
Aug 23, 2006	41.55	41.77	41.09	41.17	706,451	-0.38(-0.93%)
Aug 22, 2006	41.55	41.84	41.35	41.55	1,358,108	+0.01(+0.02%)
Aug 21, 2006	41.45	41.60	41.14	41.55	661,672	-0.02(-0.05%)
Aug 18, 2006	41.69	41.69	40.89	41.57	910,031	-0.11(-0.27%)
Aug 17, 2006	41.53	41.87	41.38	41.68	784,135	+0.10(+0.25%)
Aug 16, 2006	40.80	41.64	40.65	41.58	1,150,522	+0.85(+2.08%)
Aug 15, 2006	40.37	40.73	40.00	40.73	1,040,792	+0.85(+2.12%)
Aug 14, 2006	38.82	40.18	38.79	39.88	1,191,439	+1.24(+3.20%)
Aug 11, 2006	39.84	39.84	38.19	38.65	1,442,802	-1.20(-3.00%)
Aug 10, 2006	38.63	40.00	38.59	39.84	1,054,383	+1.13(+2.93%)
Aug 09, 2006	40.16	40.16	38.71	38.71	1,452,531	-1.44(-3.59%)
Aug 08, 2006	39.81	40.78	39.81	40.15	1,569,700	+0.03(+0.09%)
Aug 07, 2006	41.07	41.07	40.08	40.11	1,061,393	-0.95(-2.32%)
Aug 04, 2006	41.94	42.14	40.67	41.07	1,775,713	-0.57(-1.38%)
Aug 03, 2006	40.89	41.81	40.74	41.64	2,371,862	+1.19(+2.94%)
Aug 02, 2006	39.76	40.61	39.76	40.45	2,114,775	+0.74(+1.87%)
Aug 01, 2006	40.87	40.90	39.32	39.71	3,085,609	-1.87(-4.49%)
Jul 31, 2006	41.24	41.63	41.13	41.58	2,627,088	-0.64(-1.51%)
Jul 28, 2006	41.37	42.38	41.35	42.21	1,011,464	+0.89(+2.15%)
Jul 27, 2006	41.41	41.83	40.86	41.32	1,752,966	-0.10(-0.24%)
Jul 26, 2006	42.67	42.67	41.29	41.42	1,708,616	-1.21(-2.84%)
Jul 25, 2006	42.03	42.63	41.55	42.63	906,455	+0.51(+1.21%)
Jul 24, 2006	41.14	42.33	41.00	42.12	1,770,133	+1.31(+3.22%)
Jul 21, 2006	41.46	41.46	40.33	40.81	2,188,739	-0.73(-1.75%)
Jul 20, 2006	43.37	43.43	41.53	41.53	2,414,781	-1.68(-3.90%)
Jul 19, 2006	44.39	44.53	42.92	43.22	2,620,221	-0.05(-0.11%)
Jul 18, 2006	42.92	43.93	42.85	43.27	2,198,754	+0.87(+2.06%)
Jul 17, 2006	42.29	43.14	42.28	42.39	1,116,616	+0.25(+0.60%)
Jul 14, 2006	42.64	43.13	42.14	42.14	1,390,870	-0.18(-0.43%)
Jul 13, 2006	42.92	43.04	42.06	42.32	1,531,931	-0.92(-2.12%)
Jul 12, 2006	43.95	44.80	43.16	43.24	1,098,304	-0.82(-1.87%)
Jul 11, 2006	43.65	44.16	43.34	44.06	743,361	+0.34(+0.78%)
Jul 10, 2006	44.40	44.76	43.64	43.72	702,159	-0.57(-1.28%)
Jul 07, 2006	44.98	45.26	44.13	44.29	840,645	-0.78(-1.72%)
Jul 06, 2006	45.22	45.73	44.97	45.06	1,078,704	+0.28(+0.62%)
Jul 05, 2006	45.15	45.25	44.16	44.78	1,317,335	-0.42(-0.93%)
Jul 03, 2006	45.20	45.36	44.97	45.20	384,842	+0.05(+0.11%)
Jun 30, 2006	45.44	45.73	44.97	45.15	1,366,692	-0.24(-0.54%)
Jun 29, 2006	44.49	45.43	44.36	45.40	1,330,783	+1.19(+2.69%)
Jun 28, 2006	44.67	44.71	43.99	44.21	1,051,093	-0.28(-0.63%)
Jun 27, 2006	45.47	45.64	44.40	44.49	1,259,966	-0.97(-2.14%)
Jun 26, 2006	45.57	45.77	45.29	45.46	880,417	+0.09(+0.20%)
Jun 23, 2006	45.29	45.79	45.06	45.37	1,191,152	-0.23(-0.51%)
Jun 22, 2006	46.34	46.34	45.41	45.60	1,347,951	-0.74(-1.60%)
Jun 21, 2006	45.43	46.85	44.70	46.34	1,931,224	+0.75(+1.64%)
Jun 20, 2006	44.57	45.67	44.42	45.59	2,057,549	+1.02(+2.29%)
Jun 19, 2006	45.01	45.27	44.39	44.57	1,339,796	-0.37(-0.82%)
Jun 16, 2006	45.67	45.69	44.67	44.94	1,051,665	-0.68(-1.49%)
Jun 15, 2006	44.25	46.04	44.25	45.62	2,613,211	+1.59(+3.60%)
Jun 14, 2006	42.95	44.04	42.82	44.04	2,366,282	+1.16(+2.71%)
Jun 13, 2006	43.30	44.12	42.73	42.88	2,292,890	-0.42(-0.97%)
Jun 12, 2006	44.11	44.33	43.10	43.30	1,394,161	-0.72(-1.64%)
Jun 09, 2006	44.21	45.01	43.96	44.02	1,357,965	-0.02(-0.05%)
Jun 08, 2006	44.97	44.97	42.62	44.04	2,107,479	-0.96(-2.13%)
Jun 07, 2006	45.26	45.57	44.94	44.99	1,632,792	-0.27(-0.59%)
Jun 06, 2006	45.43	45.78	45.12	45.26	2,098,895	-0.03(-0.08%)
Jun 05, 2006	45.43	45.61	45.22	45.29	1,053,525	-0.22(-0.49%)
Jun 02, 2006	45.67	46.43	45.39	45.52	1,048,374	-0.15(-0.34%)

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.