Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.75	46.41	45.60	46.18	1,223,753	+0.47(+1.02%)
Aug 30, 2006	46.04	46.15	45.55	45.71	1,380,638	-0.20(-0.44%)
Aug 29, 2006	45.81	46.05	45.32	45.92	1,050,955	+0.13(+0.28%)
Aug 28, 2006	45.41	45.93	45.31	45.79	1,346,327	+0.37(+0.81%)
Aug 25, 2006	45.89	46.15	45.30	45.42	1,287,278	-0.64(-1.38%)
Aug 24, 2006	46.17	46.25	45.69	46.05	1,763,651	-0.14(-0.31%)
Aug 23, 2006	45.53	46.41	45.37	46.20	2,962,541	+0.64(+1.39%)
Aug 22, 2006	45.40	45.62	45.32	45.56	2,174,014	+0.18(+0.41%)
Aug 21, 2006	45.05	45.53	45.03	45.38	1,369,822	+0.16(+0.36%)
Aug 18, 2006	45.18	45.38	44.72	45.22	1,606,890	+0.14(+0.30%)
Aug 17, 2006	44.77	45.20	44.69	45.08	1,707,834	+0.34(+0.76%)
Aug 16, 2006	44.23	44.74	44.19	44.74	1,623,797	+0.72(+1.64%)
Aug 15, 2006	43.92	44.16	43.75	44.02	1,440,806	+0.68(+1.56%)
Aug 14, 2006	42.37	43.75	42.37	43.34	1,529,691	+0.33(+0.77%)
Aug 11, 2006	42.85	43.64	42.79	43.01	1,682,474	-0.02(-0.04%)
Aug 10, 2006	43.33	43.68	42.72	43.03	1,831,527	-0.59(-1.35%)
Aug 09, 2006	44.40	44.44	43.52	43.62	979,474	-0.31(-0.71%)
Aug 08, 2006	44.31	44.37	43.82	43.93	1,811,015	-0.06(-0.15%)
Aug 07, 2006	44.39	44.44	43.53	43.99	1,487,673	-0.39(-0.89%)
Aug 04, 2006	44.83	45.31	43.96	44.39	1,569,472	-0.40(-0.90%)
Aug 03, 2006	43.72	44.85	43.72	44.79	1,466,291	+0.51(+1.16%)
Aug 02, 2006	43.74	44.85	43.64	44.27	1,370,817	+0.70(+1.61%)
Aug 01, 2006	43.88	44.10	43.41	43.57	1,115,102	-0.54(-1.22%)
Jul 31, 2006	43.36	44.34	43.25	44.11	1,673,274	+0.31(+0.72%)
Jul 28, 2006	43.64	44.07	43.12	43.80	2,234,182	+0.06(+0.15%)
Jul 27, 2006	44.60	44.80	43.41	43.74	2,603,272	-0.95(-2.12%)
Jul 26, 2006	44.09	45.43	43.93	44.69	3,532,897	+1.94(+4.54%)
Jul 25, 2006	42.04	43.17	41.86	42.75	2,102,906	+0.55(+1.30%)
Jul 24, 2006	41.86	42.45	41.67	42.20	2,105,019	+0.40(+0.96%)
Jul 21, 2006	42.72	42.72	41.75	41.80	1,729,465	-0.64(-1.50%)
Jul 20, 2006	43.52	43.82	42.39	42.43	1,309,530	-1.09(-2.51%)
Jul 19, 2006	42.59	43.64	42.51	43.53	1,581,779	+1.01(+2.38%)
Jul 18, 2006	42.32	42.62	41.86	42.51	1,430,737	+0.45(+1.07%)
Jul 17, 2006	41.89	42.26	41.78	42.06	914,955	+0.09(+0.21%)
Jul 14, 2006	42.31	42.59	41.51	41.97	1,323,080	-0.52(-1.23%)
Jul 13, 2006	43.32	43.37	42.42	42.50	1,340,608	-1.14(-2.62%)
Jul 12, 2006	44.02	44.46	43.64	43.64	1,478,100	-0.35(-0.79%)
Jul 11, 2006	43.66	44.08	43.53	43.99	999,240	+0.17(+0.39%)
Jul 10, 2006	43.63	44.11	43.45	43.82	961,325	+0.27(+0.63%)
Jul 07, 2006	44.00	44.11	43.25	43.54	1,040,140	-0.48(-1.10%)
Jul 06, 2006	43.96	44.17	43.50	44.03	1,425,391	+0.07(+0.16%)
Jul 05, 2006	43.36	44.14	43.01	43.95	2,108,624	+0.26(+0.59%)
Jul 03, 2006	43.55	43.77	43.48	43.70	708,593	+0.26(+0.59%)
Jun 30, 2006	43.45	43.66	43.36	43.44	1,724,741	+0.04(+0.09%)
Jun 29, 2006	42.31	43.49	42.07	43.40	2,799,938	+1.59(+3.81%)
Jun 28, 2006	41.83	42.00	41.63	41.81	1,612,609	+0.18(+0.43%)
Jun 27, 2006	42.14	42.23	41.60	41.63	1,746,744	-0.55(-1.30%)
Jun 26, 2006	42.05	42.34	41.83	42.18	1,140,835	+0.02(+0.04%)
Jun 23, 2006	41.51	42.35	41.27	42.16	1,857,633	+0.65(+1.57%)
Jun 22, 2006	41.35	41.64	41.02	41.51	1,625,911	+0.03(+0.08%)
Jun 21, 2006	40.96	41.56	40.83	41.48	3,779,662	+0.31(+0.76%)
Jun 20, 2006	41.59	41.59	41.10	41.16	2,073,443	-0.43(-1.03%)
Jun 19, 2006	42.51	42.53	41.35	41.59	1,348,813	-0.88(-2.06%)
Jun 16, 2006	42.74	42.83	42.19	42.46	2,526,570	-0.35(-0.81%)
Jun 15, 2006	41.69	42.92	41.67	42.81	2,789,620	+1.25(+3.02%)
Jun 14, 2006	40.89	41.60	40.84	41.56	2,257,056	+0.43(+1.06%)
Jun 13, 2006	41.47	41.68	40.97	41.12	2,436,939	-0.51(-1.24%)
Jun 12, 2006	42.68	42.75	41.64	41.64	1,413,084	-0.76(-1.78%)
Jun 09, 2006	42.42	42.84	41.90	42.39	3,084,867	-0.14(-0.34%)
Jun 08, 2006	42.75	42.81	41.25	42.54	2,598,673	-0.22(-0.51%)
Jun 07, 2006	43.12	43.17	42.51	42.75	2,929,349	-0.43(-1.01%)
Jun 06, 2006	43.72	43.90	42.59	43.19	2,543,601	-0.27(-0.61%)
Jun 05, 2006	44.16	44.52	43.41	43.45	1,958,825	-1.07(-2.40%)
Jun 02, 2006	44.97	45.21	44.25	44.52	3,151,748	+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.