Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	40.20	40.32	39.42	39.95	769,700	+0.05(+0.13%)
Aug 30, 2006	40.31	40.44	39.26	39.90	1,069,335	-0.03(-0.09%)
Aug 29, 2006	39.58	39.99	39.41	39.93	1,435,018	-0.23(-0.58%)
Aug 28, 2006	40.71	40.77	40.17	40.17	632,987	-0.69(-1.70%)
Aug 25, 2006	41.35	41.41	40.82	40.86	748,223	-0.13(-0.32%)
Aug 24, 2006	41.71	42.25	40.96	40.99	1,013,103	-1.16(-2.75%)
Aug 23, 2006	42.65	43.04	42.08	42.15	802,723	-0.62(-1.46%)
Aug 22, 2006	42.48	42.85	42.09	42.77	1,364,814	-0.60(-1.38%)
Aug 21, 2006	42.01	43.51	41.87	43.37	1,213,553	+1.77(+4.25%)
Aug 18, 2006	42.01	42.13	40.68	41.61	1,706,711	-1.09(-2.56%)
Aug 17, 2006	43.70	43.74	42.26	42.70	1,104,322	-0.75(-1.73%)
Aug 16, 2006	43.26	43.76	43.15	43.45	1,239,995	+1.11(+2.62%)
Aug 15, 2006	42.83	42.95	42.23	42.34	995,321	+0.18(+0.43%)
Aug 14, 2006	42.58	43.22	42.05	42.16	1,068,181	-0.42(-0.98%)
Aug 11, 2006	43.85	44.17	42.58	42.58	1,031,462	-1.09(-2.50%)
Aug 10, 2006	43.69	44.07	43.22	43.67	1,047,166	-0.19(-0.43%)
Aug 09, 2006	43.29	44.16	42.75	43.86	1,051,785	+1.05(+2.45%)
Aug 08, 2006	43.56	43.74	42.60	42.81	925,002	-0.92(-2.10%)
Aug 07, 2006	43.13	43.93	42.92	43.73	855,029	+0.81(+1.90%)
Aug 04, 2006	43.95	44.23	42.90	42.91	1,344,492	-0.23(-0.54%)
Aug 03, 2006	43.45	43.83	43.01	43.15	1,107,786	-0.90(-2.04%)
Aug 02, 2006	43.69	44.16	42.65	44.05	1,594,708	+0.80(+1.84%)
Aug 01, 2006	41.73	43.30	41.40	43.25	1,341,375	+1.17(+2.78%)
Jul 31, 2006	41.74	42.33	41.40	42.08	958,603	+0.20(+0.48%)
Jul 28, 2006	41.35	41.97	40.98	41.88	1,522,426	+1.35(+3.33%)
Jul 27, 2006	42.74	43.06	40.42	40.53	1,576,580	-1.69(-4.00%)
Jul 26, 2006	41.22	42.22	40.80	42.22	1,297,844	+0.77(+1.86%)
Jul 25, 2006	40.31	41.50	39.79	41.45	1,083,538	+0.71(+1.74%)
Jul 24, 2006	39.62	40.87	39.06	40.74	1,464,578	+1.00(+2.53%)
Jul 21, 2006	41.55	41.65	39.73	39.73	1,443,216	-1.40(-3.41%)
Jul 20, 2006	42.91	43.01	41.14	41.14	1,322,207	-1.20(-2.84%)
Jul 19, 2006	40.25	42.44	40.17	42.34	1,530,971	+2.35(+5.87%)
Jul 18, 2006	40.90	41.13	39.49	39.99	1,362,274	-0.14(-0.35%)
Jul 17, 2006	40.19	41.04	40.01	40.13	1,006,637	-1.07(-2.61%)
Jul 14, 2006	41.44	41.61	40.87	41.21	793,370	+0.29(+0.70%)
Jul 13, 2006	42.61	42.65	40.88	40.92	1,637,200	-1.74(-4.08%)
Jul 12, 2006	43.53	43.81	42.41	42.66	1,539,977	-0.30(-0.71%)
Jul 11, 2006	42.18	42.96	41.93	42.96	1,063,562	+1.18(+2.82%)
Jul 10, 2006	41.53	42.14	41.06	41.79	822,583	+0.13(+0.31%)
Jul 07, 2006	42.23	42.38	41.41	41.66	983,659	-0.58(-1.37%)
Jul 06, 2006	41.41	42.57	41.02	42.24	1,298,075	+1.04(+2.52%)
Jul 05, 2006	42.22	42.33	40.64	41.20	1,763,059	-1.76(-4.09%)
Jul 03, 2006	42.61	42.96	42.24	42.96	926,157	+1.28(+3.08%)
Jun 30, 2006	41.72	41.98	41.14	41.67	1,838,805	+1.14(+2.82%)
Jun 29, 2006	38.50	40.70	38.32	40.53	1,571,730	+2.43(+6.39%)
Jun 28, 2006	38.93	38.93	37.91	38.10	1,482,937	+0.09(+0.23%)
Jun 27, 2006	39.42	39.57	37.99	38.01	1,669,300	-0.80(-2.05%)
Jun 26, 2006	38.92	39.13	38.57	38.81	1,528,777	+0.66(+1.73%)
Jun 23, 2006	36.81	38.43	36.77	38.15	1,394,489	+0.62(+1.66%)
Jun 22, 2006	37.89	38.28	36.88	37.53	1,653,481	-0.41(-1.07%)
Jun 21, 2006	36.59	38.18	36.59	37.93	1,915,013	+0.94(+2.53%)
Jun 20, 2006	36.41	37.52	35.87	37.00	1,366,662	+1.13(+3.14%)
Jun 19, 2006	36.37	36.81	35.87	35.87	1,468,619	-0.61(-1.69%)
Jun 16, 2006	36.37	36.81	36.07	36.49	1,816,866	-0.03(-0.09%)
Jun 15, 2006	36.05	36.81	35.46	36.52	3,160,204	+2.06(+5.98%)
Jun 14, 2006	34.79	35.33	33.41	34.46	2,327,459	+0.61(+1.79%)
Jun 13, 2006	34.64	34.41	32.19	33.85	4,436,687	-0.81(-2.35%)
Jun 12, 2006	36.03	36.45	34.66	34.67	1,574,271	-1.18(-3.29%)
Jun 09, 2006	36.16	36.76	35.57	35.85	1,506,030	-0.29(-0.79%)
Jun 08, 2006	35.98	36.34	34.83	36.13	3,297,840	-1.12(-3.00%)
Jun 07, 2006	36.76	38.74	36.76	37.25	2,295,706	-0.69(-1.83%)
Jun 06, 2006	38.89	39.06	37.85	37.94	2,635,293	-1.96(-4.91%)
Jun 05, 2006	40.70	41.48	39.77	39.90	1,797,121	-0.53(-1.31%)
Jun 02, 2006	40.53	40.76	39.99	40.43	1,065,987	+0.32(+0.80%)

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.