Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.25	46.35	45.98	46.00	121,800	-0.03(-0.07%)
Aug 30, 2006	46.18	46.54	46.00	46.03	82,900	-0.23(-0.50%)
Aug 29, 2006	45.80	46.45	45.76	46.26	75,600	+0.32(+0.70%)
Aug 28, 2006	45.90	46.00	45.51	45.94	137,700	-0.06(-0.13%)
Aug 25, 2006	46.07	46.13	45.87	46.00	56,600	+0.17(+0.37%)
Aug 24, 2006	45.61	45.99	45.61	45.83	67,100	+0.15(+0.33%)
Aug 23, 2006	46.30	46.50	45.57	45.68	84,700	-0.80(-1.72%)
Aug 22, 2006	46.42	46.55	46.16	46.48	74,500	+0.06(+0.13%)
Aug 21, 2006	46.50	46.84	46.34	46.42	84,800	-0.05(-0.11%)
Aug 18, 2006	46.44	46.69	46.10	46.47	104,100	+0.22(+0.48%)
Aug 17, 2006	46.31	46.65	45.93	46.25	97,500	-0.26(-0.56%)
Aug 16, 2006	46.50	46.73	46.40	46.51	65,900	+0.01(+0.02%)
Aug 15, 2006	46.80	46.80	46.22	46.50	95,100	+0.46(+1.00%)
Aug 14, 2006	46.23	46.41	45.82	46.04	87,200	-0.08(-0.17%)
Aug 11, 2006	46.23	46.52	45.85	46.12	71,700	+0.12(+0.26%)
Aug 10, 2006	45.85	46.22	45.58	46.00	108,600	-0.29(-0.63%)
Aug 09, 2006	46.80	46.92	46.25	46.29	106,500	-0.01(-0.02%)
Aug 08, 2006	46.20	46.80	46.20	46.30	131,100	+0.27(+0.59%)
Aug 07, 2006	46.84	46.95	46.00	46.03	165,900	-0.56(-1.20%)
Aug 04, 2006	47.19	47.19	46.51	46.59	92,800	-0.35(-0.75%)
Aug 03, 2006	46.47	47.05	46.29	46.94	145,300	+0.69(+1.49%)
Aug 02, 2006	46.90	47.00	46.25	46.25	128,700	-0.86(-1.83%)
Aug 01, 2006	46.15	47.35	46.15	47.11	313,600	+0.96(+2.08%)
Jul 31, 2006	46.10	46.57	45.85	46.15	120,900	+0.30(+0.65%)
Jul 28, 2006	45.75	45.98	45.40	45.85	177,700	+0.07(+0.15%)
Jul 27, 2006	46.50	46.50	45.75	45.78	166,000	-0.54(-1.17%)
Jul 26, 2006	46.48	46.50	46.13	46.32	116,100	+0.07(+0.15%)
Jul 25, 2006	45.99	46.38	45.84	46.25	159,100	+0.41(+0.89%)
Jul 24, 2006	45.48	45.99	45.28	45.84	116,600	+0.58(+1.28%)
Jul 21, 2006	45.50	45.50	45.23	45.26	85,800	-0.14(-0.31%)
Jul 20, 2006	44.99	45.47	44.93	45.40	168,900	+0.48(+1.07%)
Jul 19, 2006	44.80	45.19	44.61	44.92	111,400	+0.12(+0.27%)
Jul 18, 2006	44.85	44.86	44.53	44.80	73,700	+0.33(+0.74%)
Jul 17, 2006	44.95	45.05	44.23	44.47	138,800	-0.23(-0.51%)
Jul 14, 2006	44.79	44.89	44.61	44.70	121,200	+0.00(+0.00%)
Jul 13, 2006	44.98	44.98	44.48	44.70	143,500	-0.08(-0.18%)
Jul 12, 2006	44.79	44.91	44.46	44.78	207,200	+0.18(+0.40%)
Jul 11, 2006	44.60	44.64	44.39	44.60	79,100	+0.14(+0.31%)
Jul 10, 2006	44.10	44.67	44.00	44.46	157,400	+0.36(+0.82%)
Jul 07, 2006	43.83	44.18	43.65	44.10	166,600	+0.52(+1.19%)
Jul 06, 2006	43.33	43.83	43.30	43.58	173,500	+0.15(+0.35%)
Jul 05, 2006	43.78	43.78	43.21	43.43	176,300	-0.34(-0.78%)
Jul 03, 2006	43.78	44.05	43.44	43.77	73,800	+0.10(+0.23%)
Jun 30, 2006	43.00	43.80	42.81	43.67	185,900	+0.69(+1.61%)
Jun 29, 2006	43.11	43.48	42.84	42.98	112,400	-0.13(-0.30%)
Jun 28, 2006	43.87	44.05	42.84	43.11	132,100	-0.46(-1.06%)
Jun 27, 2006	44.03	44.13	43.50	43.57	103,000	-0.26(-0.59%)
Jun 26, 2006	44.08	44.08	43.43	43.83	82,400	-0.05(-0.11%)
Jun 23, 2006	44.03	44.19	43.73	43.88	128,000	+0.09(+0.21%)
Jun 22, 2006	43.59	44.00	43.47	43.79	130,000	+0.20(+0.46%)
Jun 21, 2006	43.70	44.20	43.46	43.59	151,000	+0.04(+0.09%)
Jun 20, 2006	43.55	43.97	43.39	43.55	141,700	+0.00(+0.00%)
Jun 19, 2006	44.13	44.34	43.39	43.55	139,500	-0.83(-1.87%)
Jun 16, 2006	44.05	44.47	44.01	44.38	108,000	+0.08(+0.18%)
Jun 15, 2006	43.98	44.35	43.77	44.30	210,000	+0.49(+1.12%)
Jun 14, 2006	43.63	44.21	43.14	43.81	205,000	-0.07(-0.16%)
Jun 13, 2006	44.65	44.68	43.35	43.88	414,000	-0.77(-1.72%)
Jun 12, 2006	46.50	46.65	44.50	44.65	864,300	-1.45(-3.15%)
Jun 09, 2006	46.55	46.79	45.92	46.10	59,500	-0.20(-0.43%)
Jun 08, 2006	46.17	46.46	45.55	46.30	107,800	-0.01(-0.02%)
Jun 07, 2006	47.02	47.48	46.19	46.31	202,100	-0.86(-1.82%)
Jun 06, 2006	47.38	47.41	46.85	47.17	108,200	-0.43(-0.90%)
Jun 05, 2006	48.69	48.90	47.53	47.60	130,900	-0.84(-1.73%)
Jun 02, 2006	48.85	48.92	48.26	48.44	195,000	-0.26(-0.53%)

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.