Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.49	43.63	43.16	43.43	588,475	+0.27(+0.63%)
Aug 30, 2006	44.02	44.05	43.00	43.16	846,031	-1.14(-2.57%)
Aug 29, 2006	44.09	44.32	43.71	44.30	859,045	+0.62(+1.42%)
Aug 28, 2006	43.63	43.81	43.29	43.68	647,823	-0.03(-0.06%)
Aug 25, 2006	43.28	43.74	43.28	43.70	1,056,681	+0.52(+1.21%)
Aug 24, 2006	43.49	43.69	42.66	43.18	1,059,684	+0.04(+0.08%)
Aug 23, 2006	43.14	43.63	43.00	43.14	1,224,715	+0.22(+0.52%)
Aug 22, 2006	42.84	43.18	42.63	42.92	541,712	+0.52(+1.24%)
Aug 21, 2006	42.76	42.93	42.27	42.40	562,734	-0.32(-0.75%)
Aug 18, 2006	42.17	42.74	41.89	42.72	594,052	+0.49(+1.16%)
Aug 17, 2006	42.61	42.61	41.78	42.23	636,955	-0.45(-1.06%)
Aug 16, 2006	42.28	42.73	41.96	42.68	729,194	+0.39(+0.93%)
Aug 15, 2006	41.96	42.40	41.14	42.29	1,523,744	+1.03(+2.51%)
Aug 14, 2006	41.77	41.95	41.00	41.26	1,303,369	-0.21(-0.51%)
Aug 11, 2006	42.08	42.38	41.26	41.47	1,278,915	-1.08(-2.55%)
Aug 10, 2006	42.32	42.58	41.98	42.55	1,075,701	+0.17(+0.40%)
Aug 09, 2006	43.02	43.07	42.38	42.38	984,749	+0.18(+0.43%)
Aug 08, 2006	42.66	42.86	42.08	42.20	798,124	-0.32(-0.76%)
Aug 07, 2006	42.73	42.87	42.13	42.52	1,138,768	-0.01(-0.02%)
Aug 04, 2006	43.42	43.82	42.40	42.53	1,325,535	-0.37(-0.86%)
Aug 03, 2006	42.44	43.21	42.27	42.90	752,505	-0.24(-0.55%)
Aug 02, 2006	42.53	43.52	42.49	43.14	874,204	+0.62(+1.45%)
Aug 01, 2006	43.03	43.04	42.16	42.52	588,904	-0.65(-1.51%)
Jul 31, 2006	43.24	43.49	42.60	43.17	681,287	-0.08(-0.18%)
Jul 28, 2006	42.10	43.26	41.86	43.25	887,504	+1.66(+3.98%)
Jul 27, 2006	42.14	42.62	41.53	41.59	915,819	-0.31(-0.73%)
Jul 26, 2006	42.42	42.43	41.15	41.90	1,087,714	-0.51(-1.20%)
Jul 25, 2006	42.12	42.73	41.60	42.41	1,221,998	+0.29(+0.70%)
Jul 24, 2006	41.27	42.17	41.27	42.12	1,443,087	+0.85(+2.07%)
Jul 21, 2006	41.75	42.10	40.56	41.26	2,615,462	-0.18(-0.44%)
Jul 20, 2006	43.30	43.31	41.26	41.45	1,405,190	-1.71(-3.95%)
Jul 19, 2006	40.83	43.17	40.63	43.15	2,391,513	+1.80(+4.36%)
Jul 18, 2006	41.33	41.54	40.49	41.35	2,057,161	+0.38(+0.92%)
Jul 17, 2006	41.68	41.92	40.50	40.97	1,838,646	-1.26(-2.98%)
Jul 14, 2006	42.31	42.61	41.68	42.23	1,024,219	+0.17(+0.40%)
Jul 13, 2006	43.28	43.42	41.96	42.06	1,798,890	-1.54(-3.53%)
Jul 12, 2006	44.61	45.07	43.60	43.60	1,323,676	-0.55(-1.25%)
Jul 11, 2006	44.76	45.03	43.54	44.15	1,953,338	-1.30(-2.86%)
Jul 10, 2006	45.45	45.72	44.82	45.45	629,232	+0.70(+1.56%)
Jul 07, 2006	45.54	45.80	44.53	44.75	829,443	-0.78(-1.72%)
Jul 06, 2006	45.48	46.29	45.36	45.54	1,157,788	+0.06(+0.12%)
Jul 05, 2006	46.61	46.78	45.17	45.48	1,674,044	-1.29(-2.75%)
Jul 03, 2006	46.82	46.89	46.42	46.77	534,418	-0.01(-0.03%)
Jun 30, 2006	47.20	47.20	46.15	46.78	1,012,492	-0.45(-0.96%)
Jun 29, 2006	45.24	47.30	45.24	47.24	1,687,487	+2.00(+4.42%)
Jun 28, 2006	44.82	45.24	44.65	45.24	1,496,143	+1.37(+3.12%)
Jun 27, 2006	44.40	44.61	43.49	43.86	1,184,101	+0.29(+0.66%)
Jun 26, 2006	44.40	44.40	43.47	43.58	1,017,354	+0.85(+1.98%)
Jun 23, 2006	42.06	43.35	41.96	42.73	658,835	+0.67(+1.60%)
Jun 22, 2006	42.58	42.58	41.45	42.06	1,032,799	-0.51(-1.20%)
Jun 21, 2006	41.21	42.83	41.21	42.57	1,167,369	+1.36(+3.31%)
Jun 20, 2006	40.63	42.05	40.63	41.21	811,424	+0.07(+0.17%)
Jun 19, 2006	41.54	41.96	41.09	41.14	1,146,919	-1.03(-2.44%)
Jun 16, 2006	42.54	42.54	41.45	42.17	1,262,040	-0.37(-0.87%)
Jun 15, 2006	41.06	42.76	40.96	42.54	2,068,459	+1.94(+4.79%)
Jun 14, 2006	39.62	40.70	39.51	40.59	1,187,247	+1.29(+3.27%)
Jun 13, 2006	39.23	40.35	38.81	39.31	2,103,782	+0.10(+0.25%)
Jun 12, 2006	40.19	41.17	39.20	39.21	922,397	-1.68(-4.10%)
Jun 09, 2006	41.06	42.75	40.21	40.89	1,612,980	-0.48(-1.15%)
Jun 08, 2006	41.33	41.64	39.41	41.36	2,739,307	-0.94(-2.23%)
Jun 07, 2006	42.87	43.74	42.18	42.31	1,267,045	-1.29(-2.95%)
Jun 06, 2006	43.43	43.77	41.98	43.59	1,976,219	+0.30(+0.69%)
Jun 05, 2006	45.46	45.46	43.23	43.29	1,039,949	-2.32(-5.09%)
Jun 02, 2006	45.80	45.86	45.11	45.61	860,046	-0.33(-0.72%)

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.