Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.56	46.21	45.40	45.98	1,229,070	+0.46(+1.02%)
Aug 30, 2006	45.85	45.95	45.35	45.52	1,386,637	-0.20(-0.44%)
Aug 29, 2006	45.61	45.85	45.12	45.72	1,055,522	+0.13(+0.28%)
Aug 28, 2006	45.21	45.73	45.12	45.59	1,352,177	+0.37(+0.81%)
Aug 25, 2006	45.69	45.95	45.10	45.22	1,292,871	-0.63(-1.38%)
Aug 24, 2006	45.97	46.05	45.49	45.85	1,771,314	-0.14(-0.31%)
Aug 23, 2006	45.33	46.21	45.17	46.00	2,975,414	+0.63(+1.39%)
Aug 22, 2006	45.20	45.42	45.12	45.36	2,183,460	+0.18(+0.41%)
Aug 21, 2006	44.85	45.33	44.84	45.18	1,375,774	+0.16(+0.36%)
Aug 18, 2006	44.99	45.19	44.52	45.02	1,613,873	+0.14(+0.30%)
Aug 17, 2006	44.57	45.00	44.49	44.88	1,715,255	+0.34(+0.76%)
Aug 16, 2006	44.04	44.55	44.00	44.55	1,630,853	+0.72(+1.64%)
Aug 15, 2006	43.73	43.97	43.56	43.83	1,447,067	+0.67(+1.56%)
Aug 14, 2006	42.19	43.56	42.19	43.15	1,536,338	+0.33(+0.77%)
Aug 11, 2006	42.67	43.45	42.61	42.83	1,689,784	-0.02(-0.04%)
Aug 10, 2006	43.15	43.49	42.54	42.84	1,839,485	-0.58(-1.35%)
Aug 09, 2006	44.20	44.24	43.33	43.43	983,730	-0.31(-0.71%)
Aug 08, 2006	44.12	44.18	43.63	43.74	1,818,884	-0.06(-0.15%)
Aug 07, 2006	44.20	44.25	43.34	43.80	1,494,137	-0.39(-0.89%)
Aug 04, 2006	44.64	45.12	43.77	44.20	1,576,291	-0.40(-0.90%)
Aug 03, 2006	43.53	44.66	43.53	44.60	1,472,662	+0.51(+1.16%)
Aug 02, 2006	43.55	44.65	43.45	44.08	1,376,773	+0.70(+1.61%)
Aug 01, 2006	43.69	43.91	43.22	43.39	1,119,947	-0.54(-1.22%)
Jul 31, 2006	43.17	44.15	43.06	43.92	1,680,545	+0.31(+0.72%)
Jul 28, 2006	43.45	43.88	42.93	43.61	2,243,890	+0.06(+0.15%)
Jul 27, 2006	44.40	44.60	43.23	43.55	2,614,584	-0.95(-2.12%)
Jul 26, 2006	43.90	45.24	43.74	44.49	3,548,248	+1.93(+4.54%)
Jul 25, 2006	41.86	42.99	41.68	42.56	2,112,043	+0.54(+1.30%)
Jul 24, 2006	41.68	42.27	41.49	42.02	2,114,166	+0.40(+0.96%)
Jul 21, 2006	42.54	42.54	41.57	41.62	1,736,979	-0.63(-1.50%)
Jul 20, 2006	43.33	43.63	42.21	42.25	1,315,220	-1.09(-2.51%)
Jul 19, 2006	42.40	43.45	42.33	43.34	1,588,652	+1.01(+2.38%)
Jul 18, 2006	42.14	42.43	41.68	42.33	1,436,953	+0.45(+1.07%)
Jul 17, 2006	41.70	42.08	41.60	41.88	918,931	+0.09(+0.21%)
Jul 14, 2006	42.13	42.40	41.33	41.79	1,328,829	-0.52(-1.23%)
Jul 13, 2006	43.13	43.18	42.24	42.31	1,346,434	-1.14(-2.62%)
Jul 12, 2006	43.83	44.27	43.45	43.45	1,484,523	-0.34(-0.79%)
Jul 11, 2006	43.47	43.89	43.35	43.79	1,003,582	+0.17(+0.39%)
Jul 10, 2006	43.44	43.92	43.27	43.63	965,502	+0.27(+0.63%)
Jul 07, 2006	43.81	43.91	43.07	43.35	1,044,660	-0.48(-1.10%)
Jul 06, 2006	43.77	43.98	43.31	43.83	1,431,585	+0.07(+0.16%)
Jul 05, 2006	43.17	43.95	42.83	43.76	2,117,787	+0.26(+0.59%)
Jul 03, 2006	43.36	43.58	43.29	43.51	711,672	+0.26(+0.59%)
Jun 30, 2006	43.27	43.47	43.17	43.25	1,732,235	+0.04(+0.09%)
Jun 29, 2006	42.13	43.30	41.89	43.21	2,812,104	+1.59(+3.81%)
Jun 28, 2006	41.65	41.82	41.45	41.62	1,619,616	+0.18(+0.43%)
Jun 27, 2006	41.96	42.05	41.42	41.45	1,754,334	-0.54(-1.30%)
Jun 26, 2006	41.86	42.16	41.65	41.99	1,145,792	+0.02(+0.04%)
Jun 23, 2006	41.33	42.17	41.09	41.98	1,865,705	+0.65(+1.57%)
Jun 22, 2006	41.18	41.46	40.85	41.33	1,632,975	+0.03(+0.08%)
Jun 21, 2006	40.78	41.38	40.66	41.30	3,796,085	+0.31(+0.76%)
Jun 20, 2006	41.41	41.41	40.92	40.98	2,082,453	-0.42(-1.03%)
Jun 19, 2006	42.33	42.35	41.17	41.41	1,354,674	-0.87(-2.06%)
Jun 16, 2006	42.55	42.65	42.01	42.28	2,537,548	-0.34(-0.81%)
Jun 15, 2006	41.51	42.74	41.49	42.63	2,801,741	+1.25(+3.02%)
Jun 14, 2006	40.71	41.42	40.66	41.38	2,266,863	+0.43(+1.06%)
Jun 13, 2006	41.29	41.50	40.79	40.94	2,447,528	-0.51(-1.24%)
Jun 12, 2006	42.50	42.56	41.46	41.46	1,419,224	-0.75(-1.78%)
Jun 09, 2006	42.23	42.66	41.72	42.21	3,098,271	-0.14(-0.34%)
Jun 08, 2006	42.57	42.63	41.07	42.35	2,609,964	-0.22(-0.51%)
Jun 07, 2006	42.94	42.99	42.32	42.57	2,942,078	-0.43(-1.01%)
Jun 06, 2006	43.53	43.71	42.41	43.00	2,554,653	-0.26(-0.61%)
Jun 05, 2006	43.97	44.32	43.22	43.27	1,967,336	-1.07(-2.40%)
Jun 02, 2006	44.77	45.01	44.06	44.33	3,165,443	+0.48(+1.10%)

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.