Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.38	45.63	44.95	45.15	1,670,371	-0.18(-0.39%)
Aug 30, 2006	45.54	45.77	45.30	45.33	1,270,414	-0.28(-0.60%)
Aug 29, 2006	45.56	45.78	45.46	45.61	1,553,028	-0.04(-0.08%)
Aug 28, 2006	45.67	45.89	45.46	45.64	1,855,218	-0.03(-0.06%)
Aug 25, 2006	45.37	46.36	45.37	45.67	1,825,292	-0.12(-0.27%)
Aug 24, 2006	45.66	45.87	45.33	45.79	1,269,964	+0.13(+0.29%)
Aug 23, 2006	45.91	46.01	45.33	45.66	1,304,165	-0.20(-0.45%)
Aug 22, 2006	44.90	45.89	44.90	45.86	1,375,719	+0.16(+0.35%)
Aug 21, 2006	46.29	46.29	45.58	45.70	958,098	-0.59(-1.27%)
Aug 18, 2006	46.30	46.37	45.98	46.29	1,292,577	+0.07(+0.15%)
Aug 17, 2006	45.73	46.26	45.69	46.22	1,286,277	+0.25(+0.54%)
Aug 16, 2006	45.67	46.04	45.42	45.97	1,158,471	+0.28(+0.60%)
Aug 15, 2006	45.80	46.04	45.36	45.70	1,517,139	+0.21(+0.47%)
Aug 14, 2006	45.86	45.99	45.36	45.48	1,155,995	+0.06(+0.14%)
Aug 11, 2006	45.57	45.89	45.14	45.42	1,217,761	-0.28(-0.60%)
Aug 10, 2006	44.96	45.81	44.94	45.70	1,707,386	+0.65(+1.44%)
Aug 09, 2006	45.62	45.95	44.92	45.05	1,753,626	-0.40(-0.88%)
Aug 08, 2006	45.24	45.48	45.00	45.45	2,111,506	+0.05(+0.12%)
Aug 07, 2006	45.50	45.68	45.26	45.39	1,884,357	-0.10(-0.21%)
Aug 04, 2006	46.00	46.09	45.46	45.49	1,786,927	-0.14(-0.31%)
Aug 03, 2006	45.67	45.93	45.45	45.63	2,431,697	-0.04(-0.08%)
Aug 02, 2006	44.90	45.84	44.90	45.67	1,888,070	+0.77(+1.72%)
Aug 01, 2006	44.79	45.07	44.74	44.90	1,753,738	+0.11(+0.24%)
Jul 31, 2006	45.15	45.52	44.67	44.79	1,861,069	-0.68(-1.49%)
Jul 28, 2006	45.02	46.62	44.98	45.46	3,844,094	+1.24(+2.79%)
Jul 27, 2006	44.67	45.01	44.22	44.23	1,763,414	-0.45(-1.01%)
Jul 26, 2006	44.71	45.22	44.50	44.68	1,548,303	-0.10(-0.22%)
Jul 25, 2006	44.40	44.93	44.18	44.78	1,698,948	+0.00(+0.00%)
Jul 24, 2006	44.01	44.82	44.01	44.78	2,329,767	+0.86(+1.96%)
Jul 21, 2006	43.55	44.40	43.46	43.92	2,919,860	+1.25(+2.94%)
Jul 20, 2006	42.72	43.11	42.50	42.66	1,572,041	-0.18(-0.42%)
Jul 19, 2006	41.33	42.84	41.29	42.84	2,096,655	+1.94(+4.74%)
Jul 18, 2006	41.02	41.19	40.40	40.90	2,132,995	+0.11(+0.26%)
Jul 17, 2006	40.60	41.02	40.38	40.80	1,979,875	+0.20(+0.50%)
Jul 14, 2006	41.11	41.11	40.20	40.59	1,770,951	-0.55(-1.34%)
Jul 13, 2006	41.78	42.03	41.02	41.14	2,025,102	-0.70(-1.68%)
Jul 12, 2006	42.09	42.43	41.62	41.85	1,570,804	-0.20(-0.47%)
Jul 11, 2006	41.91	42.86	41.91	42.04	2,495,376	+0.32(+0.77%)
Jul 10, 2006	41.98	41.98	41.43	41.72	1,109,418	-0.20(-0.47%)
Jul 07, 2006	41.45	42.25	41.43	41.92	1,548,978	+0.54(+1.31%)
Jul 06, 2006	41.46	41.82	41.32	41.38	1,135,857	+0.06(+0.15%)
Jul 05, 2006	41.66	41.70	41.11	41.31	1,463,811	-0.35(-0.83%)
Jul 03, 2006	42.13	42.14	41.42	41.66	907,695	-0.36(-0.87%)
Jun 30, 2006	41.91	42.47	41.83	42.02	2,764,039	+0.28(+0.68%)
Jun 29, 2006	41.55	41.86	41.14	41.74	2,553,766	+0.30(+0.73%)
Jun 28, 2006	41.57	41.74	40.85	41.44	1,336,117	-0.07(-0.17%)
Jun 27, 2006	41.71	41.71	41.33	41.51	2,708,911	-0.07(-0.17%)
Jun 26, 2006	41.55	42.00	41.23	41.58	1,796,153	+0.95(+2.34%)
Jun 23, 2006	40.09	40.94	39.64	40.63	1,510,388	+0.27(+0.66%)
Jun 22, 2006	41.10	41.38	40.18	40.36	2,264,964	-0.83(-2.01%)
Jun 21, 2006	40.47	41.27	40.29	41.19	2,483,337	+0.68(+1.67%)
Jun 20, 2006	40.31	40.60	40.13	40.51	1,711,886	+0.21(+0.53%)
Jun 19, 2006	40.93	40.98	40.13	40.30	1,315,866	-0.45(-1.11%)
Jun 16, 2006	41.24	41.38	40.54	40.75	1,445,585	-0.66(-1.59%)
Jun 15, 2006	40.58	41.64	40.50	41.41	2,146,383	+0.89(+2.19%)
Jun 14, 2006	39.78	40.58	39.78	40.52	1,939,260	+0.52(+1.31%)
Jun 13, 2006	40.40	40.46	39.87	40.00	1,694,560	-0.52(-1.27%)
Jun 12, 2006	40.62	41.11	40.49	40.51	1,635,382	-0.07(-0.18%)
Jun 09, 2006	41.06	41.13	40.58	40.58	2,289,378	-0.52(-1.28%)
Jun 08, 2006	42.64	42.65	40.74	41.11	3,723,938	-1.44(-3.38%)
Jun 07, 2006	42.89	43.09	42.50	42.55	2,165,284	-0.20(-0.48%)
Jun 06, 2006	43.02	43.32	42.66	42.75	2,276,890	-0.48(-1.11%)
Jun 05, 2006	44.13	44.13	43.14	43.23	1,801,441	-1.03(-2.33%)
Jun 02, 2006	44.87	44.88	43.79	44.26	1,613,106	-0.64(-1.43%)

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.