Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.77	44.05	43.77	44.03	140,593	+0.15(+0.33%)
Aug 30, 2006	43.87	44.15	43.67	43.88	110,062	+0.15(+0.33%)
Aug 29, 2006	43.44	43.92	43.31	43.74	210,311	+0.44(+1.01%)
Aug 28, 2006	42.94	43.44	42.94	43.30	119,195	+0.24(+0.55%)
Aug 25, 2006	42.76	43.27	42.53	43.06	174,729	+0.15(+0.36%)
Aug 24, 2006	43.36	43.36	42.76	42.91	187,545	-0.30(-0.69%)
Aug 23, 2006	43.44	43.77	42.93	43.21	99,640	-0.27(-0.63%)
Aug 22, 2006	43.51	43.99	43.30	43.48	59,216	-0.31(-0.71%)
Aug 21, 2006	43.78	43.87	43.37	43.79	47,245	+0.02(+0.04%)
Aug 18, 2006	43.93	44.02	43.39	43.77	83,059	-0.29(-0.66%)
Aug 17, 2006	43.77	44.44	43.68	44.07	153,216	+0.13(+0.29%)
Aug 16, 2006	43.23	44.10	43.23	43.94	134,191	+0.88(+2.05%)
Aug 15, 2006	42.25	43.06	41.81	43.06	121,662	+0.96(+2.29%)
Aug 14, 2006	41.18	42.30	41.18	42.09	95,541	+0.74(+1.78%)
Aug 11, 2006	41.20	41.48	40.94	41.35	60,008	+0.25(+0.60%)
Aug 10, 2006	40.60	41.42	40.54	41.11	66,100	+0.33(+0.80%)
Aug 09, 2006	41.98	41.98	40.73	40.78	77,266	-0.93(-2.22%)
Aug 08, 2006	42.02	42.17	41.56	41.71	69,585	-0.15(-0.35%)
Aug 07, 2006	42.36	42.64	41.80	41.85	86,996	-0.50(-1.18%)
Aug 04, 2006	41.94	42.53	41.94	42.36	109,734	+0.66(+1.59%)
Aug 03, 2006	41.44	41.90	41.18	41.69	62,212	+0.02(+0.04%)
Aug 02, 2006	40.88	41.71	40.78	41.67	84,349	+0.76(+1.85%)
Aug 01, 2006	40.94	41.34	40.75	40.92	142,825	-0.25(-0.60%)
Jul 31, 2006	41.92	41.93	40.84	41.16	125,825	-0.88(-2.10%)
Jul 28, 2006	41.27	42.13	41.27	42.05	146,098	+0.78(+1.90%)
Jul 27, 2006	41.25	41.57	40.94	41.26	130,168	+0.20(+0.49%)
Jul 26, 2006	40.90	41.25	40.75	41.06	403,494	+0.23(+0.56%)
Jul 25, 2006	40.54	40.95	40.41	40.84	156,837	+0.30(+0.74%)
Jul 24, 2006	40.12	40.65	40.20	40.54	77,873	+0.42(+1.04%)
Jul 21, 2006	40.54	40.54	39.78	40.12	89,408	-0.26(-0.65%)
Jul 20, 2006	40.98	41.24	40.34	40.38	103,683	-0.67(-1.64%)
Jul 19, 2006	39.79	41.28	39.64	41.05	122,508	+1.06(+2.64%)
Jul 18, 2006	41.00	41.30	39.55	40.00	307,233	-0.92(-2.25%)
Jul 17, 2006	40.25	40.97	40.24	40.92	152,524	+0.55(+1.37%)
Jul 14, 2006	40.32	40.59	40.28	40.36	122,202	-0.12(-0.29%)
Jul 13, 2006	40.69	40.85	40.35	40.48	136,594	-0.31(-0.76%)
Jul 12, 2006	40.42	40.85	40.42	40.79	149,146	+0.10(+0.25%)
Jul 11, 2006	40.46	40.81	40.34	40.69	111,382	+0.07(+0.18%)
Jul 10, 2006	41.18	41.24	40.48	40.62	313,874	-0.41(-1.00%)
Jul 07, 2006	41.18	41.35	40.81	41.03	296,450	+0.13(+0.31%)
Jul 06, 2006	41.28	42.69	40.56	40.90	374,195	-0.75(-1.79%)
Jul 05, 2006	42.70	42.70	41.30	41.65	212,312	-0.82(-1.93%)
Jul 03, 2006	42.16	42.49	41.80	42.46	61,847	+0.28(+0.67%)
Jun 30, 2006	42.03	42.41	42.03	42.18	189,548	+0.05(+0.13%)
Jun 29, 2006	41.82	42.24	41.49	42.13	114,983	+0.52(+1.25%)
Jun 28, 2006	41.57	41.79	41.48	41.61	84,353	-0.02(-0.04%)
Jun 27, 2006	42.26	42.44	41.61	41.63	98,398	-0.37(-0.89%)
Jun 26, 2006	42.04	42.59	41.97	42.00	82,005	+0.10(+0.24%)
Jun 23, 2006	41.15	42.16	40.95	41.90	183,985	+0.62(+1.50%)
Jun 22, 2006	41.77	41.93	41.27	41.28	256,788	-0.56(-1.35%)
Jun 21, 2006	42.16	42.26	41.77	41.85	181,082	-0.20(-0.48%)
Jun 20, 2006	42.15	42.16	41.91	42.05	220,185	-0.19(-0.45%)
Jun 19, 2006	42.66	42.73	42.23	42.24	103,112	-0.45(-1.07%)
Jun 16, 2006	43.12	43.12	42.61	42.69	96,221	-0.37(-0.87%)
Jun 15, 2006	42.36	43.14	42.36	43.06	82,190	+0.71(+1.68%)
Jun 14, 2006	42.66	42.66	42.09	42.36	106,721	-0.25(-0.60%)
Jun 13, 2006	42.57	42.97	42.36	42.61	94,239	+0.09(+0.21%)
Jun 12, 2006	43.21	43.28	42.52	42.52	82,243	-0.65(-1.50%)
Jun 09, 2006	43.39	43.54	42.93	43.16	70,675	-0.04(-0.08%)
Jun 08, 2006	43.82	43.82	43.12	43.20	79,526	-0.55(-1.27%)
Jun 07, 2006	43.49	44.27	43.49	43.76	70,113	+0.20(+0.46%)
Jun 06, 2006	43.88	44.03	43.34	43.56	99,363	-0.17(-0.40%)
Jun 05, 2006	43.68	44.07	43.68	43.73	91,499	+0.13(+0.29%)
Jun 02, 2006	43.94	44.07	43.53	43.60	72,311	-0.35(-0.79%)

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.