Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.20	45.25	44.64	44.95	1,175,100	-0.06(-0.13%)
Aug 30, 2006	45.12	45.25	44.74	45.01	980,100	-0.03(-0.07%)
Aug 29, 2006	44.95	45.15	44.62	45.04	555,300	+0.34(+0.76%)
Aug 28, 2006	44.41	44.88	44.37	44.70	624,600	+0.48(+1.09%)
Aug 25, 2006	44.03	44.33	43.71	44.22	906,700	-0.37(-0.83%)
Aug 24, 2006	44.75	44.86	44.54	44.59	2,380,600	-0.01(-0.02%)
Aug 23, 2006	44.99	45.09	44.51	44.60	616,100	-0.23(-0.51%)
Aug 22, 2006	44.35	45.06	44.32	44.83	872,200	+0.13(+0.29%)
Aug 21, 2006	45.04	45.13	44.63	44.70	1,997,600	-0.75(-1.65%)
Aug 18, 2006	45.35	45.55	45.14	45.45	815,600	-0.11(-0.24%)
Aug 17, 2006	45.54	45.66	45.31	45.56	1,579,800	+0.02(+0.04%)
Aug 16, 2006	45.70	45.77	45.30	45.54	1,893,100	+0.64(+1.43%)
Aug 15, 2006	44.80	45.25	44.68	44.90	1,424,800	+1.48(+3.41%)
Aug 14, 2006	43.40	43.76	43.39	43.42	900,500	+0.25(+0.58%)
Aug 11, 2006	43.27	43.38	43.03	43.17	900,500	-0.26(-0.60%)
Aug 10, 2006	43.45	43.50	43.10	43.43	1,258,800	-0.42(-0.96%)
Aug 09, 2006	44.38	44.42	43.85	43.85	2,726,700	-0.60(-1.35%)
Aug 08, 2006	44.28	44.72	43.82	44.45	3,239,800	-0.41(-0.91%)
Aug 07, 2006	45.00	45.18	44.68	44.86	3,749,500	-0.29(-0.64%)
Aug 04, 2006	46.13	46.65	45.14	45.15	8,161,800	-1.77(-3.77%)
Aug 03, 2006	46.71	47.06	46.63	46.92	915,600	+0.11(+0.23%)
Aug 02, 2006	46.79	47.01	46.64	46.81	1,063,600	-0.44(-0.93%)
Aug 01, 2006	47.02	47.25	46.50	47.25	1,224,700	-0.14(-0.30%)
Jul 31, 2006	47.75	47.93	47.26	47.39	2,016,200	+0.11(+0.23%)
Jul 28, 2006	47.11	47.62	46.94	47.28	4,350,800	+0.12(+0.25%)
Jul 27, 2006	48.00	48.16	47.06	47.16	4,997,500	-2.84(-5.68%)
Jul 26, 2006	49.66	50.05	49.40	50.00	1,030,300	+0.37(+0.75%)
Jul 25, 2006	49.77	49.96	49.35	49.63	659,000	+0.01(+0.02%)
Jul 24, 2006	48.46	49.75	48.46	49.62	1,363,400	+0.66(+1.35%)
Jul 21, 2006	49.18	49.18	48.61	48.96	1,075,700	+0.55(+1.14%)
Jul 20, 2006	48.81	48.91	48.33	48.41	476,900	+0.03(+0.06%)
Jul 19, 2006	46.54	48.40	46.51	48.38	841,900	+1.49(+3.18%)
Jul 18, 2006	47.07	47.07	46.39	46.89	633,100	-0.42(-0.89%)
Jul 17, 2006	47.60	47.78	46.97	47.31	523,600	-0.48(-1.00%)
Jul 14, 2006	47.95	48.34	47.70	47.79	762,200	-0.14(-0.29%)
Jul 13, 2006	48.49	48.60	47.86	47.93	586,800	-1.54(-3.11%)
Jul 12, 2006	49.62	49.74	49.30	49.47	513,000	-0.21(-0.42%)
Jul 11, 2006	49.66	49.83	49.20	49.68	1,059,500	+0.37(+0.75%)
Jul 10, 2006	49.49	49.57	49.20	49.31	488,400	-0.20(-0.40%)
Jul 07, 2006	49.51	49.85	49.26	49.51	489,300	-0.03(-0.06%)
Jul 06, 2006	49.13	49.65	49.00	49.54	941,700	+0.97(+2.00%)
Jul 05, 2006	48.69	48.69	48.16	48.57	685,600	-0.66(-1.34%)
Jul 03, 2006	49.12	49.30	49.04	49.23	424,300	+0.53(+1.09%)
Jun 30, 2006	48.48	49.00	48.25	48.70	1,078,000	+0.53(+1.10%)
Jun 29, 2006	46.91	48.29	46.85	48.17	1,002,100	+2.24(+4.88%)
Jun 28, 2006	46.20	46.37	45.83	45.93	429,600	-0.13(-0.28%)
Jun 27, 2006	46.14	46.66	46.00	46.06	776,900	-0.95(-2.02%)
Jun 26, 2006	46.93	47.05	46.62	47.01	744,900	+0.01(+0.02%)
Jun 23, 2006	46.88	47.13	46.76	47.00	618,100	+0.02(+0.04%)
Jun 22, 2006	46.62	47.09	46.58	46.98	779,800	+0.67(+1.45%)
Jun 21, 2006	45.69	46.50	45.64	46.31	1,273,500	+0.70(+1.53%)
Jun 20, 2006	45.36	45.83	45.12	45.61	555,400	-0.14(-0.31%)
Jun 19, 2006	46.10	46.18	45.41	45.75	691,900	+0.04(+0.09%)
Jun 16, 2006	46.00	46.20	45.34	45.71	933,500	-0.90(-1.93%)
Jun 15, 2006	45.90	46.70	45.85	46.61	852,700	+1.45(+3.21%)
Jun 14, 2006	44.83	45.49	44.80	45.16	746,400	+0.95(+2.15%)
Jun 13, 2006	44.45	44.90	44.21	44.21	1,026,300	-0.52(-1.16%)
Jun 12, 2006	45.05	45.18	44.70	44.73	825,600	-0.52(-1.15%)
Jun 09, 2006	45.34	45.50	45.15	45.25	738,000	-0.03(-0.07%)
Jun 08, 2006	45.42	45.60	44.58	45.28	858,100	-0.72(-1.57%)
Jun 07, 2006	45.95	46.47	45.53	46.00	983,400	+0.27(+0.59%)
Jun 06, 2006	46.10	46.20	45.38	45.73	656,600	-0.70(-1.51%)
Jun 05, 2006	46.98	47.12	46.40	46.43	374,200	-0.56(-1.19%)
Jun 02, 2006	47.33	47.37	46.71	46.99	588,600	-0.35(-0.74%)

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.