Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	45.91	46.03	45.62	45.73	6,704,284	-0.14(-0.31%)
Aug 30, 2006	45.89	46.13	45.65	45.87	7,860,207	-0.10(-0.22%)
Aug 29, 2006	45.21	46.02	45.21	45.97	9,222,773	+0.61(+1.34%)
Aug 28, 2006	45.13	45.44	45.04	45.36	9,312,902	+0.25(+0.55%)
Aug 25, 2006	44.73	45.18	44.69	45.11	6,068,951	+0.28(+0.63%)
Aug 24, 2006	44.56	44.90	44.54	44.83	6,150,227	+0.40(+0.90%)
Aug 23, 2006	44.59	44.88	44.29	44.43	6,065,940	-0.16(-0.35%)
Aug 22, 2006	44.77	44.93	44.39	44.59	7,184,147	-0.19(-0.42%)
Aug 21, 2006	44.90	45.11	44.54	44.77	6,510,036	-0.35(-0.78%)
Aug 18, 2006	44.83	45.16	44.41	45.12	9,560,448	+0.30(+0.67%)
Aug 17, 2006	44.58	44.93	44.35	44.82	9,801,620	+0.16(+0.35%)
Aug 16, 2006	43.76	44.77	43.68	44.67	13,079,391	+1.14(+2.61%)
Aug 15, 2006	43.43	43.56	43.10	43.53	10,598,442	+0.23(+0.52%)
Aug 14, 2006	42.95	43.76	42.69	43.30	8,848,975	+0.68(+1.59%)
Aug 11, 2006	42.55	42.80	42.47	42.63	6,544,211	-0.15(-0.34%)
Aug 10, 2006	42.47	42.97	42.38	42.77	5,690,372	+0.20(+0.46%)
Aug 09, 2006	42.67	43.08	42.58	42.58	7,933,514	+0.03(+0.08%)
Aug 08, 2006	42.71	43.07	42.42	42.54	6,719,335	-0.11(-0.25%)
Aug 07, 2006	42.71	43.03	42.51	42.65	6,853,024	-0.22(-0.51%)
Aug 04, 2006	43.29	43.36	42.54	42.87	8,964,071	-0.24(-0.55%)
Aug 03, 2006	42.92	43.33	42.30	43.11	4,897,445	+0.01(+0.01%)
Aug 02, 2006	43.04	43.45	43.03	43.10	5,814,676	+0.10(+0.24%)
Aug 01, 2006	43.29	43.70	42.78	43.00	7,803,190	-0.72(-1.64%)
Jul 31, 2006	43.17	43.77	43.01	43.72	9,549,470	+0.25(+0.58%)
Jul 28, 2006	43.14	43.65	43.07	43.46	7,376,270	+0.46(+1.06%)
Jul 27, 2006	42.82	43.65	42.78	43.01	11,401,815	+0.18(+0.42%)
Jul 26, 2006	42.63	43.09	42.56	42.82	6,852,847	-0.03(-0.08%)
Jul 25, 2006	42.91	43.15	42.53	42.86	9,881,125	-0.06(-0.13%)
Jul 24, 2006	42.31	43.01	42.31	42.91	9,935,840	+0.64(+1.51%)
Jul 21, 2006	42.63	42.64	42.07	42.28	14,825,317	-0.35(-0.82%)
Jul 20, 2006	42.77	42.85	42.47	42.63	21,631,948	-0.33(-0.78%)
Jul 19, 2006	42.92	43.52	42.92	42.96	25,740,716	+1.02(+2.44%)
Jul 18, 2006	41.62	42.03	41.07	41.94	15,450,380	+0.32(+0.76%)
Jul 17, 2006	41.42	41.76	41.34	41.62	12,081,770	+0.07(+0.18%)
Jul 14, 2006	41.93	41.96	41.44	41.55	12,320,286	-0.38(-0.90%)
Jul 13, 2006	42.36	42.51	41.70	41.93	15,502,085	-0.70(-1.64%)
Jul 12, 2006	42.96	43.09	42.25	42.63	14,824,609	-0.56(-1.29%)
Jul 11, 2006	43.06	43.29	42.60	43.19	10,777,461	-0.11(-0.26%)
Jul 10, 2006	43.02	43.39	42.85	43.30	12,668,940	+0.14(+0.33%)
Jul 07, 2006	44.10	44.10	42.99	43.16	11,760,385	-0.94(-2.14%)
Jul 06, 2006	43.82	44.35	43.81	44.10	7,672,688	+0.18(+0.41%)
Jul 05, 2006	44.05	44.27	43.78	43.92	7,167,503	-0.14(-0.32%)
Jul 03, 2006	43.79	44.20	43.64	44.06	5,626,095	+0.68(+1.56%)
Jun 30, 2006	43.88	44.01	43.37	43.38	14,009,371	-0.43(-0.99%)
Jun 29, 2006	43.42	43.94	43.24	43.82	9,609,143	+0.58(+1.35%)
Jun 28, 2006	43.22	43.26	42.95	43.24	7,777,160	-0.04(-0.09%)
Jun 27, 2006	43.67	43.82	43.10	43.28	9,910,342	-0.29(-0.67%)
Jun 26, 2006	43.51	43.78	43.37	43.57	6,086,304	+0.03(+0.06%)
Jun 23, 2006	43.57	43.96	43.45	43.54	8,004,697	-0.05(-0.12%)
Jun 22, 2006	44.14	44.26	43.49	43.59	9,861,116	-0.63(-1.42%)
Jun 21, 2006	44.04	44.37	44.04	44.22	9,944,162	+0.18(+0.40%)
Jun 20, 2006	43.96	44.22	43.63	44.04	10,844,748	+0.18(+0.41%)
Jun 19, 2006	43.99	44.22	43.68	43.86	9,388,512	-0.16(-0.36%)
Jun 16, 2006	44.30	44.35	43.81	44.02	14,402,116	-0.34(-0.78%)
Jun 15, 2006	43.97	44.49	43.46	44.37	11,827,318	+0.48(+1.09%)
Jun 14, 2006	43.45	43.97	43.45	43.89	10,692,644	+0.44(+1.01%)
Jun 13, 2006	43.56	44.01	43.38	43.45	13,057,612	-0.05(-0.12%)
Jun 12, 2006	43.84	44.10	43.49	43.50	8,720,598	-0.34(-0.79%)
Jun 09, 2006	43.62	44.11	43.51	43.84	10,864,049	+0.34(+0.78%)
Jun 08, 2006	44.36	44.94	43.34	43.50	23,859,332	-1.20(-2.68%)
Jun 07, 2006	45.06	45.60	44.68	44.70	14,032,568	-0.34(-0.76%)
Jun 06, 2006	44.65	45.12	44.33	45.04	12,838,751	+0.40(+0.89%)
Jun 05, 2006	44.67	45.20	44.62	44.65	9,837,742	-0.26(-0.58%)
Jun 02, 2006	45.46	45.50	44.70	44.91	12,806,347	-0.66(-1.45%)

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.