Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.01	43.09	42.90	42.93	1,421,695	-0.03(-0.08%)
Aug 30, 2006	42.87	43.02	42.81	42.96	1,764,479	+0.19(+0.43%)
Aug 29, 2006	42.65	42.89	42.49	42.78	617,958	+0.15(+0.36%)
Aug 28, 2006	42.42	42.78	42.36	42.62	688,883	+0.27(+0.64%)
Aug 25, 2006	42.29	42.56	42.24	42.35	418,918	-0.05(-0.12%)
Aug 24, 2006	42.51	42.54	42.18	42.41	1,604,158	-0.06(-0.14%)
Aug 23, 2006	42.64	42.74	42.23	42.46	1,192,817	-0.14(-0.32%)
Aug 22, 2006	42.58	42.77	42.46	42.60	1,763,532	-0.08(-0.18%)
Aug 21, 2006	42.68	42.69	42.49	42.68	1,433,891	-0.15(-0.35%)
Aug 18, 2006	42.82	42.88	42.54	42.83	891,120	+0.11(+0.26%)
Aug 17, 2006	42.51	42.91	42.48	42.72	1,161,677	+0.06(+0.14%)
Aug 16, 2006	42.19	42.68	42.18	42.66	683,318	+0.62(+1.47%)
Aug 15, 2006	41.84	42.10	41.73	42.04	559,939	+0.61(+1.47%)
Aug 14, 2006	41.56	41.81	41.37	41.43	885,436	+0.11(+0.27%)
Aug 11, 2006	41.48	41.48	41.13	41.32	453,730	-0.20(-0.49%)
Aug 10, 2006	41.23	41.55	41.12	41.53	497,658	+0.27(+0.66%)
Aug 09, 2006	41.74	41.89	41.22	41.26	409,328	-0.14(-0.35%)
Aug 08, 2006	41.76	41.81	41.30	41.40	408,854	-0.22(-0.53%)
Aug 07, 2006	41.68	41.72	41.49	41.62	734,351	-0.17(-0.40%)
Aug 04, 2006	42.19	42.32	41.53	41.79	863,887	-0.08(-0.18%)
Aug 03, 2006	41.55	41.97	41.39	41.86	854,888	+0.19(+0.45%)
Aug 02, 2006	41.59	41.88	41.43	41.68	584,568	+0.29(+0.69%)
Aug 01, 2006	41.54	41.54	41.19	41.39	1,439,693	-0.35(-0.83%)
Jul 31, 2006	41.67	41.83	41.56	41.74	889,225	-0.02(-0.04%)
Jul 28, 2006	41.47	41.81	41.32	41.75	725,470	+0.46(+1.12%)
Jul 27, 2006	41.65	41.67	41.14	41.29	1,036,640	-0.15(-0.37%)
Jul 26, 2006	41.42	41.62	41.18	41.44	579,950	+0.00(+0.00%)
Jul 25, 2006	41.32	41.70	41.10	41.44	684,502	+0.18(+0.43%)
Jul 24, 2006	40.75	41.36	40.75	41.26	819,958	+0.79(+1.96%)
Jul 21, 2006	41.05	41.05	40.47	40.47	1,360,006	-0.50(-1.22%)
Jul 20, 2006	41.71	41.71	40.87	40.97	408,499	-0.41(-1.00%)
Jul 19, 2006	40.83	41.63	40.83	41.38	1,763,651	+0.63(+1.55%)
Jul 18, 2006	40.88	40.91	40.24	40.75	615,827	+0.02(+0.04%)
Jul 17, 2006	40.59	40.94	40.45	40.73	478,003	+0.12(+0.29%)
Jul 14, 2006	40.99	41.01	40.44	40.61	743,350	-0.31(-0.76%)
Jul 13, 2006	41.36	41.54	40.91	40.93	742,284	-0.68(-1.62%)
Jul 12, 2006	42.04	42.18	41.54	41.60	716,590	-0.53(-1.26%)
Jul 11, 2006	41.97	42.21	41.67	42.13	648,270	+0.18(+0.42%)
Jul 10, 2006	42.27	42.29	41.83	41.96	681,542	-0.04(-0.10%)
Jul 07, 2006	42.30	42.40	41.92	42.00	748,323	-0.41(-0.98%)
Jul 06, 2006	42.41	42.64	42.31	42.41	771,649	+0.01(+0.02%)
Jul 05, 2006	42.50	42.60	42.19	42.41	620,445	-0.42(-0.99%)
Jul 03, 2006	42.73	42.83	42.57	42.83	213,958	+0.11(+0.26%)
Jun 30, 2006	42.70	42.78	42.49	42.72	1,375,991	+0.11(+0.26%)
Jun 29, 2006	41.97	42.64	41.88	42.61	736,601	+0.91(+2.19%)
Jun 28, 2006	41.62	41.75	41.39	41.70	1,518,788	+0.20(+0.49%)
Jun 27, 2006	42.04	42.07	41.48	41.49	2,883,531	-0.48(-1.15%)
Jun 26, 2006	41.94	42.04	41.82	41.97	959,677	+0.02(+0.04%)
Jun 23, 2006	41.77	42.23	41.77	41.96	595,224	+0.05(+0.12%)
Jun 22, 2006	42.13	42.19	41.78	41.91	561,360	-0.44(-1.04%)
Jun 21, 2006	41.89	42.52	41.89	42.35	1,247,521	+0.47(+1.13%)
Jun 20, 2006	41.84	42.14	41.78	41.87	637,258	+0.02(+0.04%)
Jun 19, 2006	42.40	42.41	41.75	41.86	854,177	-0.35(-0.84%)
Jun 16, 2006	42.27	42.42	42.08	42.21	1,614,578	-0.14(-0.32%)
Jun 15, 2006	41.72	42.50	41.68	42.35	2,446,022	+0.84(+2.04%)
Jun 14, 2006	41.15	41.55	41.14	41.50	1,557,862	+0.35(+0.86%)
Jun 13, 2006	41.30	41.78	41.13	41.15	1,781,411	-0.27(-0.65%)
Jun 12, 2006	42.21	42.23	41.42	41.42	740,745	-0.65(-1.55%)
Jun 09, 2006	42.22	42.51	42.02	42.07	1,806,040	+0.00(+0.00%)
Jun 08, 2006	42.02	42.37	41.48	42.07	3,021,118	-0.12(-0.28%)
Jun 07, 2006	42.48	42.81	42.19	42.19	791,659	-0.27(-0.64%)
Jun 06, 2006	42.79	42.79	42.17	42.46	864,715	-0.13(-0.32%)
Jun 05, 2006	43.17	43.26	42.52	42.59	823,984	-0.75(-1.73%)
Jun 02, 2006	43.48	43.58	43.14	43.34	512,459	+0.03(+0.06%)

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.