Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	52.27	53.30	52.14	53.30	474,600	+0.92(+1.76%)
Aug 30, 2006	52.94	52.94	52.06	52.38	683,000	-0.51(-0.96%)
Aug 29, 2006	52.46	52.89	52.24	52.89	640,200	+0.23(+0.44%)
Aug 28, 2006	52.60	52.79	52.15	52.66	625,100	+0.01(+0.02%)
Aug 25, 2006	52.10	52.82	52.00	52.65	538,400	+0.43(+0.82%)
Aug 24, 2006	51.55	52.24	51.47	52.22	888,700	+0.87(+1.69%)
Aug 23, 2006	52.27	52.59	50.83	51.35	850,300	-0.85(-1.63%)
Aug 22, 2006	52.18	52.37	51.77	52.20	693,100	-0.22(-0.42%)
Aug 21, 2006	52.30	52.51	51.76	52.42	782,500	-0.27(-0.51%)
Aug 18, 2006	52.80	52.80	52.00	52.69	422,900	-0.14(-0.27%)
Aug 17, 2006	52.26	53.05	52.00	52.83	656,800	+0.57(+1.09%)
Aug 16, 2006	52.00	52.41	51.76	52.26	675,000	+0.26(+0.50%)
Aug 15, 2006	52.25	52.30	51.49	52.00	784,000	+0.46(+0.89%)
Aug 14, 2006	51.00	52.09	50.98	51.54	1,037,600	+0.49(+0.96%)
Aug 11, 2006	51.29	51.40	50.76	51.05	977,900	-0.04(-0.08%)
Aug 10, 2006	50.49	51.17	50.18	51.09	862,600	+0.80(+1.59%)
Aug 09, 2006	50.10	50.54	49.80	50.29	1,149,300	+0.29(+0.58%)
Aug 08, 2006	49.57	50.28	49.40	50.00	1,621,800	+0.49(+0.99%)
Aug 07, 2006	49.65	49.73	48.74	49.51	1,210,000	-0.01(-0.02%)
Aug 04, 2006	50.00	50.01	49.25	49.52	1,967,200	+1.42(+2.95%)
Aug 03, 2006	46.10	48.27	45.76	48.10	1,928,900	+1.60(+3.44%)
Aug 02, 2006	45.00	46.51	45.00	46.50	1,318,300	+2.06(+4.64%)
Aug 01, 2006	44.93	44.94	44.06	44.44	961,200	-0.88(-1.94%)
Jul 31, 2006	44.35	45.49	43.99	45.32	742,900	+0.28(+0.62%)
Jul 28, 2006	45.25	45.30	44.54	45.04	1,012,300	-0.04(-0.09%)
Jul 27, 2006	45.27	46.79	44.33	45.08	1,844,600	+2.43(+5.70%)
Jul 26, 2006	41.65	43.00	41.29	42.65	1,846,500	+0.27(+0.64%)
Jul 25, 2006	42.22	42.86	41.88	42.38	777,800	+0.11(+0.26%)
Jul 24, 2006	41.33	42.48	41.55	42.27	771,500	+0.94(+2.27%)
Jul 21, 2006	42.35	42.39	41.10	41.33	589,100	-0.93(-2.20%)
Jul 20, 2006	43.90	44.00	42.24	42.26	714,700	-0.80(-1.86%)
Jul 19, 2006	42.10	43.19	42.02	43.06	1,537,400	+0.95(+2.26%)
Jul 18, 2006	43.00	43.20	41.65	42.11	1,725,400	-0.95(-2.21%)
Jul 17, 2006	43.59	44.16	43.05	43.06	765,000	-0.49(-1.13%)
Jul 14, 2006	44.02	44.54	43.24	43.55	1,148,900	-0.36(-0.82%)
Jul 13, 2006	44.78	44.86	43.90	43.91	868,500	-1.03(-2.29%)
Jul 12, 2006	45.47	45.65	44.87	44.94	591,800	-0.70(-1.53%)
Jul 11, 2006	45.51	46.08	45.36	45.64	719,900	-0.02(-0.04%)
Jul 10, 2006	46.40	46.57	45.51	45.66	464,500	-0.54(-1.17%)
Jul 07, 2006	46.49	46.73	45.95	46.20	1,085,500	-0.40(-0.86%)
Jul 06, 2006	46.88	47.18	46.19	46.60	987,800	-0.17(-0.36%)
Jul 05, 2006	47.34	47.51	46.35	46.77	1,492,100	-0.72(-1.52%)
Jul 03, 2006	47.55	47.95	47.40	47.49	711,900	+0.14(+0.30%)
Jun 30, 2006	48.12	48.40	47.20	47.35	974,200	-0.65(-1.35%)
Jun 29, 2006	47.34	48.16	47.07	48.00	1,120,900	+0.69(+1.46%)
Jun 28, 2006	48.30	48.30	46.94	47.31	1,506,800	-0.84(-1.74%)
Jun 27, 2006	48.19	48.79	48.03	48.15	1,061,700	-0.12(-0.25%)
Jun 26, 2006	48.50	48.75	48.03	48.27	1,077,800	-0.23(-0.47%)
Jun 23, 2006	48.05	48.77	47.76	48.50	908,200	+0.00(+0.00%)
Jun 22, 2006	45.00	49.05	45.00	48.50	2,512,700	+4.25(+9.60%)
Jun 21, 2006	44.60	44.95	44.22	44.25	1,104,600	+0.21(+0.48%)
Jun 20, 2006	42.33	44.40	42.33	44.04	447,000	-0.29(-0.65%)
Jun 19, 2006	45.30	45.45	44.30	44.33	799,100	-0.77(-1.71%)
Jun 16, 2006	45.50	45.52	44.69	45.10	605,300	-0.12(-0.27%)
Jun 15, 2006	44.30	45.53	44.17	45.22	771,600	+1.17(+2.66%)
Jun 14, 2006	44.05	44.51	43.65	44.05	799,600	-0.17(-0.38%)
Jun 13, 2006	44.25	44.95	44.03	44.22	907,400	-0.86(-1.91%)
Jun 12, 2006	46.26	46.26	45.08	45.08	338,000	-1.19(-2.57%)
Jun 09, 2006	45.85	46.76	45.60	46.27	702,200	+0.80(+1.76%)
Jun 08, 2006	45.50	45.72	44.95	45.47	800,300	-0.37(-0.81%)
Jun 07, 2006	45.87	46.68	45.70	45.84	1,432,000	-0.11(-0.24%)
Jun 06, 2006	47.25	47.36	45.79	45.95	1,023,000	-1.10(-2.34%)
Jun 05, 2006	47.97	47.97	46.98	47.05	775,900	-1.13(-2.35%)
Jun 02, 2006	48.00	48.50	47.98	48.18	631,500	+0.33(+0.69%)

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.