Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.22	46.38	45.89	46.21	1,618,514	-0.03(-0.07%)
Aug 30, 2006	46.39	46.45	46.17	46.25	930,941	-0.27(-0.57%)
Aug 29, 2006	46.49	46.88	46.32	46.52	1,295,045	+0.41(+0.89%)
Aug 28, 2006	45.91	46.32	45.82	46.10	1,147,854	+0.02(+0.04%)
Aug 25, 2006	45.52	46.20	45.22	46.08	1,376,168	+0.36(+0.78%)
Aug 24, 2006	46.28	46.45	45.63	45.73	2,164,596	-0.38(-0.83%)
Aug 23, 2006	46.83	46.86	46.08	46.11	1,144,346	-0.53(-1.13%)
Aug 22, 2006	47.03	47.28	46.34	46.64	1,511,227	-0.36(-0.76%)
Aug 21, 2006	47.04	47.16	46.69	46.99	1,094,503	-0.05(-0.10%)
Aug 18, 2006	47.26	47.45	46.68	47.04	1,713,231	-0.21(-0.45%)
Aug 17, 2006	47.34	47.69	47.06	47.25	2,091,951	-0.36(-0.76%)
Aug 16, 2006	47.21	47.84	47.19	47.62	2,002,058	+0.53(+1.12%)
Aug 15, 2006	46.62	47.16	46.58	47.09	2,048,831	+0.91(+1.97%)
Aug 14, 2006	46.52	46.81	46.18	46.18	1,809,994	-0.09(-0.19%)
Aug 11, 2006	46.04	46.37	45.76	46.27	1,560,047	+0.21(+0.45%)
Aug 10, 2006	45.19	46.34	45.15	46.06	1,773,305	+0.62(+1.35%)
Aug 09, 2006	46.32	46.45	45.39	45.45	1,325,155	-0.60(-1.31%)
Aug 08, 2006	46.52	46.66	45.88	46.05	1,828,849	-0.37(-0.80%)
Aug 07, 2006	46.36	46.48	46.19	46.42	1,758,981	+0.06(+0.13%)
Aug 04, 2006	46.42	46.73	46.27	46.36	2,400,365	+0.25(+0.55%)
Aug 03, 2006	45.87	46.69	45.81	46.10	1,819,494	+0.25(+0.55%)
Aug 02, 2006	45.80	46.12	45.50	45.85	1,414,318	+0.09(+0.19%)
Aug 01, 2006	45.84	45.93	45.45	45.76	1,603,605	-0.09(-0.19%)
Jul 31, 2006	46.12	46.14	45.58	45.85	1,895,502	-0.16(-0.36%)
Jul 28, 2006	45.84	46.44	45.50	46.02	2,605,730	-0.59(-1.26%)
Jul 27, 2006	46.54	47.08	46.34	46.60	1,923,858	+0.09(+0.19%)
Jul 26, 2006	47.47	47.47	46.47	46.52	1,952,799	-0.95(-2.00%)
Jul 25, 2006	46.18	47.58	45.91	47.47	2,378,878	+0.94(+2.01%)
Jul 24, 2006	46.10	46.78	46.10	46.53	1,641,755	+0.39(+0.85%)
Jul 21, 2006	46.52	46.62	46.02	46.14	2,166,643	-0.34(-0.72%)
Jul 20, 2006	47.27	47.80	46.45	46.47	4,667,864	-0.04(-0.09%)
Jul 19, 2006	46.86	47.58	45.28	46.52	9,196,430	-0.25(-0.53%)
Jul 18, 2006	46.42	46.99	45.97	46.76	2,616,254	+0.35(+0.75%)
Jul 17, 2006	47.02	47.13	46.15	46.41	2,158,603	-0.53(-1.12%)
Jul 14, 2006	46.86	47.07	46.12	46.94	2,116,653	+0.03(+0.07%)
Jul 13, 2006	47.10	47.10	46.53	46.91	3,660,768	-0.30(-0.64%)
Jul 12, 2006	46.97	47.37	46.80	47.21	2,976,119	+0.23(+0.50%)
Jul 11, 2006	45.67	47.06	45.63	46.97	2,595,060	+1.20(+2.63%)
Jul 10, 2006	46.04	46.04	45.60	45.77	1,376,314	+0.26(+0.57%)
Jul 07, 2006	45.74	45.93	45.48	45.51	2,343,505	-0.33(-0.72%)
Jul 06, 2006	44.81	46.21	44.81	45.84	3,062,504	+1.39(+3.12%)
Jul 05, 2006	44.71	44.80	44.13	44.45	2,072,218	-0.16(-0.35%)
Jul 03, 2006	44.81	44.96	44.45	44.61	1,091,287	-0.18(-0.40%)
Jun 30, 2006	44.92	45.02	44.70	44.78	1,924,004	+0.09(+0.20%)
Jun 29, 2006	44.10	44.70	43.93	44.70	2,095,020	+0.87(+1.98%)
Jun 28, 2006	43.82	43.83	43.33	43.83	1,836,158	-0.06(-0.14%)
Jun 27, 2006	44.25	44.46	43.87	43.89	2,116,069	-0.29(-0.67%)
Jun 26, 2006	44.67	44.74	43.92	44.18	2,164,450	-0.56(-1.25%)
Jun 23, 2006	44.40	45.27	44.33	44.74	1,290,368	+0.05(+0.12%)
Jun 22, 2006	44.93	44.93	44.51	44.69	1,099,765	-0.14(-0.31%)
Jun 21, 2006	44.74	45.10	44.54	44.83	1,504,795	+0.21(+0.48%)
Jun 20, 2006	44.72	44.95	44.52	44.61	1,108,973	-0.20(-0.44%)
Jun 19, 2006	45.48	45.69	44.61	44.81	1,901,056	-0.42(-0.94%)
Jun 16, 2006	43.98	45.42	43.97	45.24	3,886,744	+0.92(+2.08%)
Jun 15, 2006	43.80	44.41	43.40	44.31	2,232,710	+0.53(+1.22%)
Jun 14, 2006	42.59	43.85	42.55	43.78	2,075,872	+0.95(+2.22%)
Jun 13, 2006	42.70	43.46	42.69	42.83	3,322,390	+0.12(+0.29%)
Jun 12, 2006	43.67	43.67	42.69	42.70	1,696,129	-0.65(-1.50%)
Jun 09, 2006	43.75	43.99	43.33	43.35	2,392,033	-0.40(-0.91%)
Jun 08, 2006	43.34	43.81	42.89	43.75	3,329,699	+0.34(+0.77%)
Jun 07, 2006	43.65	44.03	43.35	43.42	2,080,842	+0.14(+0.32%)
Jun 06, 2006	43.61	43.75	42.76	43.28	1,921,227	-0.34(-0.77%)
Jun 05, 2006	43.67	43.94	43.44	43.61	1,587,380	-0.22(-0.50%)
Jun 02, 2006	44.09	44.47	43.56	43.83	1,657,395	-0.31(-0.71%)

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.