Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.85	43.99	43.46	43.92	568,800	+0.07(+0.16%)
Aug 30, 2006	44.20	44.28	43.14	43.85	1,542,600	-1.42(-3.14%)
Aug 29, 2006	45.57	45.57	44.79	45.27	576,000	+0.56(+1.25%)
Aug 28, 2006	43.58	44.80	43.58	44.71	576,200	+0.89(+2.03%)
Aug 25, 2006	44.10	44.72	43.73	43.82	341,400	-0.43(-0.97%)
Aug 24, 2006	44.33	44.55	43.62	44.25	405,300	+0.26(+0.59%)
Aug 23, 2006	45.01	45.31	43.72	43.99	370,500	-0.83(-1.85%)
Aug 22, 2006	45.35	45.95	44.65	44.82	362,200	-0.50(-1.10%)
Aug 21, 2006	45.46	45.58	45.11	45.32	300,800	-0.13(-0.29%)
Aug 18, 2006	45.79	46.02	45.15	45.45	573,600	-0.40(-0.87%)
Aug 17, 2006	46.06	46.35	45.61	45.85	673,500	-0.04(-0.09%)
Aug 16, 2006	45.67	46.18	45.25	45.89	524,300	+0.56(+1.24%)
Aug 15, 2006	43.95	45.38	43.90	45.33	848,600	+2.23(+5.17%)
Aug 14, 2006	42.99	43.48	42.85	43.10	461,800	+0.43(+1.01%)
Aug 11, 2006	43.20	43.33	42.35	42.67	414,400	-0.71(-1.64%)
Aug 10, 2006	43.20	43.82	42.74	43.38	592,900	+0.01(+0.02%)
Aug 09, 2006	43.94	44.38	43.36	43.37	805,500	-0.20(-0.46%)
Aug 08, 2006	44.24	44.33	43.39	43.57	709,400	-0.42(-0.95%)
Aug 07, 2006	44.29	44.29	43.60	43.99	682,800	-0.43(-0.97%)
Aug 04, 2006	45.08	45.25	43.99	44.42	788,900	-0.88(-1.94%)
Aug 03, 2006	44.64	45.53	44.24	45.30	700,600	+0.26(+0.58%)
Aug 02, 2006	44.36	45.37	44.35	45.04	1,042,800	+1.05(+2.39%)
Aug 01, 2006	45.00	45.05	43.80	43.99	803,000	-1.56(-3.42%)
Jul 31, 2006	45.07	45.90	45.07	45.55	1,267,800	+0.59(+1.31%)
Jul 28, 2006	43.48	45.03	43.44	44.96	1,631,500	+1.82(+4.22%)
Jul 27, 2006	42.86	43.72	42.44	43.14	3,407,600	+4.45(+11.50%)
Jul 26, 2006	39.94	40.21	38.57	38.69	1,182,000	-1.22(-3.06%)
Jul 25, 2006	39.20	39.95	39.00	39.91	685,400	+0.61(+1.55%)
Jul 24, 2006	38.54	39.42	38.54	39.30	447,300	+1.13(+2.96%)
Jul 21, 2006	39.16	39.16	37.80	38.17	788,600	-1.06(-2.70%)
Jul 20, 2006	39.40	39.97	39.00	39.23	965,300	-0.07(-0.18%)
Jul 19, 2006	38.31	39.51	38.04	39.30	1,049,000	+1.02(+2.66%)
Jul 18, 2006	38.78	38.99	38.00	38.28	817,700	-0.43(-1.11%)
Jul 17, 2006	39.32	39.66	38.55	38.71	639,700	-0.83(-2.10%)
Jul 14, 2006	40.01	40.15	38.76	39.54	792,600	-0.61(-1.52%)
Jul 13, 2006	40.30	40.57	40.00	40.15	657,600	-0.20(-0.50%)
Jul 12, 2006	40.83	40.95	40.24	40.35	493,300	-0.33(-0.81%)
Jul 11, 2006	40.72	40.83	40.19	40.68	641,600	-0.18(-0.44%)
Jul 10, 2006	41.33	41.38	40.59	40.86	736,600	-0.32(-0.78%)
Jul 07, 2006	41.90	41.90	41.14	41.18	742,700	-0.76(-1.81%)
Jul 06, 2006	41.95	42.58	41.82	41.94	547,600	+0.08(+0.19%)
Jul 05, 2006	41.82	41.92	41.34	41.86	1,205,800	-0.07(-0.17%)
Jul 03, 2006	41.67	42.16	41.38	41.93	354,200	+0.42(+1.01%)
Jun 30, 2006	41.47	41.67	41.12	41.51	828,300	+0.01(+0.02%)
Jun 29, 2006	39.50	41.61	39.50	41.50	1,637,200	+3.22(+8.41%)
Jun 28, 2006	38.54	38.90	38.04	38.28	902,800	+0.02(+0.05%)
Jun 27, 2006	38.57	39.16	38.11	38.26	706,200	-0.31(-0.80%)
Jun 26, 2006	38.69	38.73	37.69	38.57	1,082,900	-0.15(-0.39%)
Jun 23, 2006	38.52	39.10	37.84	38.72	1,374,700	+0.21(+0.55%)
Jun 22, 2006	39.44	39.47	38.42	38.51	816,300	-0.92(-2.33%)
Jun 21, 2006	39.06	39.78	39.06	39.43	852,400	+0.42(+1.08%)
Jun 20, 2006	39.51	39.75	38.63	39.01	1,010,700	-0.37(-0.94%)
Jun 19, 2006	40.03	40.39	39.24	39.38	605,100	-0.45(-1.13%)
Jun 16, 2006	40.53	40.92	39.22	39.83	927,900	-0.66(-1.63%)
Jun 15, 2006	39.17	40.59	39.17	40.49	829,900	+1.66(+4.28%)
Jun 14, 2006	38.32	39.17	38.32	38.83	589,800	+0.37(+0.96%)
Jun 13, 2006	38.89	39.45	38.28	38.46	1,343,600	+0.24(+0.63%)
Jun 12, 2006	39.99	40.06	38.22	38.22	611,200	-1.52(-3.82%)
Jun 09, 2006	39.83	41.17	39.67	39.74	656,900	+0.05(+0.13%)
Jun 08, 2006	40.24	40.25	39.19	39.69	1,243,400	-0.55(-1.37%)
Jun 07, 2006	41.23	41.27	40.16	40.24	672,400	-0.90(-2.19%)
Jun 06, 2006	41.11	41.44	40.56	41.14	767,200	+0.04(+0.10%)
Jun 05, 2006	42.24	42.52	41.01	41.10	684,200	-1.31(-3.09%)
Jun 02, 2006	43.09	43.23	42.10	42.41	839,900	-0.57(-1.33%)

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.