Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.74	41.25	40.50	40.83	36,618	+0.03(+0.07%)
Aug 30, 2006	41.54	41.54	40.77	40.80	62,832	-0.74(-1.77%)
Aug 29, 2006	41.08	41.63	40.51	41.54	54,876	+0.11(+0.26%)
Aug 28, 2006	40.87	41.70	40.87	41.43	34,680	+0.47(+1.15%)
Aug 25, 2006	40.82	41.00	40.32	40.96	14,790	-0.05(-0.12%)
Aug 24, 2006	40.43	41.25	40.22	41.01	61,710	+0.58(+1.43%)
Aug 23, 2006	40.69	41.03	40.20	40.43	41,106	-0.80(-1.95%)
Aug 22, 2006	41.68	42.16	41.18	41.24	12,240	-0.20(-0.47%)
Aug 21, 2006	41.85	41.85	41.27	41.43	34,986	-0.64(-1.51%)
Aug 18, 2006	41.67	42.07	41.37	42.07	43,860	+0.16(+0.37%)
Aug 17, 2006	41.32	42.50	41.32	41.91	93,636	+0.59(+1.42%)
Aug 16, 2006	40.05	41.51	40.05	41.32	103,530	+1.27(+3.18%)
Aug 15, 2006	39.62	40.13	38.96	40.05	106,896	+0.92(+2.36%)
Aug 14, 2006	39.90	40.13	38.87	39.13	82,110	-0.59(-1.48%)
Aug 11, 2006	40.59	40.59	39.64	39.72	68,340	-0.97(-2.39%)
Aug 10, 2006	40.49	41.01	40.48	40.69	42,738	+0.20(+0.48%)
Aug 09, 2006	42.03	42.03	40.36	40.49	173,604	-1.71(-4.04%)
Aug 08, 2006	43.20	43.63	41.97	42.20	81,192	-0.97(-2.25%)
Aug 07, 2006	42.37	43.56	42.37	43.17	64,872	+0.65(+1.52%)
Aug 04, 2006	43.30	43.93	42.36	42.52	101,388	-0.29(-0.69%)
Aug 03, 2006	40.78	43.33	40.58	42.81	107,100	+1.75(+4.25%)
Aug 02, 2006	41.08	41.75	41.05	41.07	65,076	-0.15(-0.36%)
Aug 01, 2006	40.83	41.33	40.12	41.22	60,180	+0.37(+0.91%)
Jul 31, 2006	40.93	40.96	40.53	40.84	68,442	-0.54(-1.30%)
Jul 28, 2006	40.83	41.67	40.83	41.38	52,734	+1.03(+2.55%)
Jul 27, 2006	41.18	41.71	40.20	40.35	79,662	-0.82(-2.00%)
Jul 26, 2006	41.17	41.41	40.44	41.18	94,962	+0.01(+0.02%)
Jul 25, 2006	40.69	41.67	40.20	41.17	67,116	+0.47(+1.16%)
Jul 24, 2006	39.11	40.78	39.11	40.70	145,248	+1.83(+4.72%)
Jul 21, 2006	38.16	39.11	37.17	38.86	82,212	+1.07(+2.83%)
Jul 20, 2006	38.60	38.63	37.64	37.79	77,214	-0.80(-2.08%)
Jul 19, 2006	36.75	38.61	36.75	38.60	86,088	+1.88(+5.13%)
Jul 18, 2006	37.25	37.28	36.27	36.72	36,618	-0.39(-1.06%)
Jul 17, 2006	36.42	37.18	36.42	37.11	40,698	+0.64(+1.75%)
Jul 14, 2006	37.25	37.25	35.23	36.47	55,896	-0.78(-2.11%)
Jul 13, 2006	37.74	38.03	37.25	37.25	64,668	-0.49(-1.30%)
Jul 12, 2006	38.95	38.95	37.50	37.75	96,186	-1.21(-3.10%)
Jul 11, 2006	39.52	39.52	38.61	38.95	55,182	-0.73(-1.83%)
Jul 10, 2006	39.93	40.20	39.64	39.68	32,844	-0.27(-0.69%)
Jul 07, 2006	39.75	40.43	39.75	39.95	22,134	+0.21(+0.52%)
Jul 06, 2006	39.69	40.12	39.67	39.75	62,832	-0.04(-0.10%)
Jul 05, 2006	39.75	39.98	39.28	39.78	40,800	+0.01(+0.02%)
Jul 03, 2006	40.03	40.07	39.28	39.77	77,826	-0.22(-0.54%)
Jun 30, 2006	39.95	40.49	39.85	39.99	65,178	-0.21(-0.51%)
Jun 29, 2006	40.20	40.20	40.20	40.20	0	+1.06(+2.71%)
Jun 28, 2006	39.57	39.57	38.91	39.14	164,730	-0.50(-1.26%)
Jun 27, 2006	40.69	40.69	39.54	39.64	82,824	-0.61(-1.51%)
Jun 23, 2006	40.23	40.61	40.10	40.25	27,744	-0.03(-0.07%)
Jun 22, 2006	40.53	40.66	39.90	40.27	28,662	-0.25(-0.63%)
Jun 21, 2006	38.96	40.53	38.81	40.53	42,942	+1.71(+4.39%)
Jun 20, 2006	39.98	39.98	38.82	38.82	51,306	-0.74(-1.86%)
Jun 19, 2006	40.49	40.80	39.31	39.56	32,946	-0.82(-2.04%)
Jun 16, 2006	40.82	40.98	40.06	40.38	18,666	-0.35(-0.87%)
Jun 15, 2006	39.22	41.13	39.21	40.74	124,746	+1.52(+3.87%)
Jun 14, 2006	38.09	39.37	38.09	39.22	72,726	+1.27(+3.36%)
Jun 13, 2006	38.19	39.78	37.94	37.94	250,104	-0.20(-0.51%)
Jun 12, 2006	40.69	40.69	37.84	38.14	93,024	-2.68(-6.56%)
Jun 09, 2006	40.39	41.14	40.29	40.81	35,700	+0.69(+1.71%)
Jun 08, 2006	40.07	40.34	39.28	40.13	60,996	+0.09(+0.22%)
Jun 07, 2006	40.76	41.41	40.00	40.04	66,198	-0.54(-1.33%)
Jun 06, 2006	41.38	41.38	39.82	40.58	72,114	-1.40(-3.34%)
Jun 05, 2006	43.16	43.16	41.78	41.98	74,664	-1.47(-3.38%)
Jun 02, 2006	44.11	44.21	43.16	43.45	291,210	-0.52(-1.18%)

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.