Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	44.63	44.91	44.53	44.61	2,030,590	+0.15(+0.33%)
Aug 30, 2006	44.37	44.76	44.20	44.47	2,346,110	+0.40(+0.91%)
Aug 29, 2006	43.92	44.12	43.83	44.07	1,273,761	+0.06(+0.14%)
Aug 28, 2006	43.76	44.13	43.75	44.01	1,590,030	+0.33(+0.76%)
Aug 25, 2006	43.84	43.89	43.55	43.67	729,125	-0.31(-0.70%)
Aug 24, 2006	44.02	44.21	43.85	43.98	1,102,748	-0.07(-0.17%)
Aug 23, 2006	44.04	44.21	43.87	44.05	1,009,454	+0.08(+0.18%)
Aug 22, 2006	44.11	44.20	43.93	43.97	983,997	-0.01(-0.03%)
Aug 21, 2006	44.07	44.09	43.83	43.99	880,371	-0.09(-0.20%)
Aug 18, 2006	44.24	44.30	43.92	44.07	1,203,678	-0.23(-0.53%)
Aug 17, 2006	44.21	44.45	44.09	44.31	1,496,886	+0.19(+0.42%)
Aug 16, 2006	44.14	44.27	43.84	44.12	1,656,668	+0.21(+0.49%)
Aug 15, 2006	43.73	44.05	43.61	43.91	1,277,654	+0.41(+0.95%)
Aug 14, 2006	43.31	43.89	43.31	43.49	927,392	+0.25(+0.59%)
Aug 11, 2006	43.31	43.39	43.07	43.24	1,585,088	-0.10(-0.23%)
Aug 10, 2006	42.94	43.49	42.60	43.34	1,721,659	+0.40(+0.93%)
Aug 09, 2006	43.41	43.68	42.90	42.94	1,779,462	-0.19(-0.43%)
Aug 08, 2006	42.91	43.45	42.91	43.13	1,952,571	+0.29(+0.67%)
Aug 07, 2006	43.31	43.31	42.81	42.84	2,301,785	-0.47(-1.08%)
Aug 04, 2006	43.41	43.61	43.21	43.31	2,549,169	-0.08(-0.18%)
Aug 03, 2006	43.74	43.74	43.37	43.39	3,064,903	-0.53(-1.20%)
Aug 02, 2006	44.25	44.25	43.87	43.91	2,072,370	-0.17(-0.39%)
Aug 01, 2006	44.18	44.18	43.71	44.09	2,127,327	-0.11(-0.26%)
Jul 31, 2006	43.69	44.21	43.65	44.20	2,339,970	+0.24(+0.55%)
Jul 28, 2006	44.27	44.34	43.55	43.96	1,779,611	-0.09(-0.20%)
Jul 27, 2006	44.73	45.14	43.85	44.05	2,344,014	-0.65(-1.45%)
Jul 26, 2006	44.51	45.07	44.06	44.69	1,889,377	+0.02(+0.04%)
Jul 25, 2006	44.12	44.85	43.94	44.67	2,326,493	+0.68(+1.55%)
Jul 24, 2006	43.73	44.31	43.73	43.99	1,587,484	+0.26(+0.60%)
Jul 21, 2006	43.77	44.03	43.47	43.73	1,511,711	+0.13(+0.31%)
Jul 20, 2006	43.93	44.23	43.54	43.60	1,279,152	-0.38(-0.87%)
Jul 19, 2006	42.62	44.07	42.62	43.98	1,998,993	+1.64(+3.86%)
Jul 18, 2006	42.43	42.60	41.84	42.34	1,353,127	-0.02(-0.05%)
Jul 17, 2006	42.72	42.77	42.27	42.36	1,789,644	-0.35(-0.83%)
Jul 14, 2006	42.70	42.78	42.16	42.72	1,321,081	-0.17(-0.40%)
Jul 13, 2006	42.87	43.16	42.74	42.89	1,453,309	-0.17(-0.39%)
Jul 12, 2006	43.41	43.41	42.95	43.06	1,513,957	-0.18(-0.42%)
Jul 11, 2006	42.54	43.35	42.44	43.24	1,040,902	+0.57(+1.33%)
Jul 10, 2006	42.27	42.74	42.22	42.67	1,010,353	+0.57(+1.35%)
Jul 07, 2006	42.50	42.62	42.02	42.10	971,868	-0.57(-1.33%)
Jul 06, 2006	42.41	42.93	42.41	42.67	1,086,276	+0.21(+0.49%)
Jul 05, 2006	42.79	42.88	42.41	42.46	1,250,550	-0.49(-1.15%)
Jul 03, 2006	42.95	43.08	42.62	42.96	680,008	+0.18(+0.42%)
Jun 30, 2006	42.78	43.59	42.58	42.78	3,193,687	+0.00(+0.00%)
Jun 29, 2006	41.94	42.83	41.87	42.78	3,418,459	+1.13(+2.71%)
Jun 28, 2006	41.69	42.07	41.38	41.65	2,857,052	+0.07(+0.16%)
Jun 27, 2006	41.58	41.94	41.32	41.58	2,889,997	+0.07(+0.16%)
Jun 26, 2006	41.60	41.68	41.35	41.52	1,508,716	-0.07(-0.16%)
Jun 23, 2006	41.60	41.94	41.47	41.58	1,450,913	-0.22(-0.53%)
Jun 22, 2006	41.80	41.98	41.61	41.80	1,473,525	-0.03(-0.08%)
Jun 21, 2006	41.54	42.08	41.47	41.84	1,640,345	+0.27(+0.64%)
Jun 20, 2006	41.83	41.98	41.47	41.57	1,386,372	-0.15(-0.37%)
Jun 19, 2006	42.06	42.26	41.60	41.72	1,688,714	-0.35(-0.84%)
Jun 16, 2006	41.40	42.08	41.38	42.08	3,756,442	-0.01(-0.02%)
Jun 15, 2006	41.40	42.27	41.08	42.08	2,404,213	+0.53(+1.27%)
Jun 14, 2006	41.62	41.84	41.26	41.56	2,913,957	-0.52(-1.24%)
Jun 13, 2006	42.04	42.34	41.90	42.08	2,077,311	+0.07(+0.17%)
Jun 12, 2006	42.74	42.74	41.94	42.00	1,475,622	-0.65(-1.52%)
Jun 09, 2006	42.66	42.95	42.59	42.65	1,772,873	+0.01(+0.03%)
Jun 08, 2006	42.30	42.76	41.82	42.64	3,221,241	+0.17(+0.41%)
Jun 07, 2006	42.86	43.31	42.44	42.46	2,664,026	-0.37(-0.87%)
Jun 06, 2006	43.45	43.64	42.62	42.84	1,616,984	-0.44(-1.02%)
Jun 05, 2006	43.57	43.83	43.24	43.28	2,030,141	-0.16(-0.37%)
Jun 02, 2006	43.21	43.57	43.03	43.44	2,431,317	+0.17(+0.40%)

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.