Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	36.92	37.10	36.63	36.63	1,256,500	-0.35(-0.95%)
Aug 30, 2006	37.80	37.80	36.95	36.98	1,701,100	-0.85(-2.25%)
Aug 29, 2006	37.50	37.90	36.98	37.83	1,998,700	+0.33(+0.88%)
Aug 28, 2006	36.50	37.55	36.30	37.50	2,686,100	+1.22(+3.36%)
Aug 25, 2006	35.74	36.40	35.67	36.28	1,161,600	+0.55(+1.54%)
Aug 24, 2006	35.85	35.95	35.56	35.73	1,177,400	-0.04(-0.11%)
Aug 23, 2006	35.90	36.17	35.67	35.77	1,259,500	-0.24(-0.67%)
Aug 22, 2006	36.45	36.45	35.83	36.01	1,420,900	-0.65(-1.77%)
Aug 21, 2006	36.65	36.70	36.26	36.66	1,148,000	+0.01(+0.03%)
Aug 18, 2006	37.05	37.05	36.23	36.65	1,439,600	-0.49(-1.32%)
Aug 17, 2006	35.37	37.19	35.37	37.14	2,370,400	+1.45(+4.06%)
Aug 16, 2006	35.15	35.93	35.00	35.69	1,857,500	+0.89(+2.56%)
Aug 15, 2006	35.50	35.62	34.79	34.80	2,388,200	-0.68(-1.92%)
Aug 14, 2006	33.75	35.66	33.75	35.48	2,510,400	+1.13(+3.29%)
Aug 11, 2006	34.51	34.68	33.98	34.35	2,393,200	-0.20(-0.58%)
Aug 10, 2006	35.56	35.59	34.00	34.55	5,313,700	-0.70(-1.99%)
Aug 09, 2006	37.11	37.24	33.98	35.25	14,850,000	-7.55(-17.64%)
Aug 08, 2006	42.71	43.10	42.10	42.80	674,600	+0.17(+0.40%)
Aug 07, 2006	43.43	43.43	42.40	42.63	531,500	-1.08(-2.47%)
Aug 04, 2006	43.80	44.30	43.62	43.71	809,400	+0.15(+0.34%)
Aug 03, 2006	43.25	43.90	43.11	43.56	489,600	+0.32(+0.74%)
Aug 02, 2006	43.00	43.57	43.00	43.24	392,900	+0.27(+0.63%)
Aug 01, 2006	43.65	43.66	42.87	42.97	624,600	-0.72(-1.65%)
Jul 31, 2006	43.84	43.88	43.26	43.69	699,100	-0.15(-0.34%)
Jul 28, 2006	43.25	43.87	43.25	43.84	532,000	+0.75(+1.74%)
Jul 27, 2006	43.84	43.90	42.98	43.09	447,600	-0.79(-1.80%)
Jul 26, 2006	43.75	44.00	43.34	43.88	572,900	+0.03(+0.07%)
Jul 25, 2006	42.70	43.96	42.70	43.85	765,200	+1.16(+2.72%)
Jul 24, 2006	42.10	42.96	42.10	42.69	457,500	+0.74(+1.76%)
Jul 21, 2006	42.99	42.99	41.95	41.95	478,700	-0.90(-2.10%)
Jul 20, 2006	42.99	43.18	42.53	42.85	290,200	-0.18(-0.42%)
Jul 19, 2006	42.60	43.64	42.41	43.03	524,400	+0.71(+1.68%)
Jul 18, 2006	41.93	42.40	41.57	42.32	616,100	+0.43(+1.03%)
Jul 17, 2006	41.86	42.13	41.51	41.89	357,000	+0.04(+0.10%)
Jul 14, 2006	42.16	42.54	41.75	41.85	458,200	-0.52(-1.23%)
Jul 13, 2006	42.55	42.80	42.23	42.37	479,700	-0.25(-0.59%)
Jul 12, 2006	42.45	43.03	42.42	42.62	540,700	+0.08(+0.19%)
Jul 11, 2006	42.20	42.54	41.68	42.54	910,100	+0.44(+1.05%)
Jul 10, 2006	42.56	42.62	42.05	42.10	399,400	-0.14(-0.33%)
Jul 07, 2006	43.05	43.10	42.24	42.24	405,800	-0.81(-1.88%)
Jul 06, 2006	43.18	43.19	42.53	43.05	730,000	-0.13(-0.30%)
Jul 05, 2006	43.62	43.95	43.14	43.18	740,200	-0.38(-0.87%)
Jul 03, 2006	43.15	43.65	42.85	43.56	452,900	+0.62(+1.44%)
Jun 30, 2006	42.78	43.17	42.55	42.94	1,199,000	+0.04(+0.09%)
Jun 29, 2006	41.75	42.99	41.67	42.90	773,500	+1.63(+3.95%)
Jun 28, 2006	41.77	41.97	41.01	41.27	513,600	-0.43(-1.03%)
Jun 27, 2006	42.30	42.35	41.64	41.70	694,900	-0.69(-1.63%)
Jun 26, 2006	42.86	43.19	42.22	42.39	541,900	-0.42(-0.98%)
Jun 23, 2006	41.50	43.06	41.45	42.81	844,200	+0.36(+0.85%)
Jun 22, 2006	42.48	42.54	41.91	42.45	513,100	-0.03(-0.07%)
Jun 21, 2006	42.50	43.02	42.35	42.48	503,000	+0.07(+0.17%)
Jun 20, 2006	42.78	43.00	42.40	42.41	501,400	-0.19(-0.45%)
Jun 19, 2006	43.20	43.20	42.17	42.60	576,800	-0.35(-0.81%)
Jun 16, 2006	43.44	43.92	42.95	42.95	873,900	-0.64(-1.47%)
Jun 15, 2006	42.62	43.73	42.44	43.59	561,800	+0.95(+2.23%)
Jun 14, 2006	41.64	42.64	41.63	42.64	795,700	+0.87(+2.08%)
Jun 13, 2006	42.15	42.96	41.70	41.77	765,100	-0.70(-1.65%)
Jun 12, 2006	43.20	43.22	42.44	42.47	491,700	-0.65(-1.51%)
Jun 09, 2006	43.30	43.85	43.01	43.12	591,600	-0.02(-0.05%)
Jun 08, 2006	43.70	43.90	43.00	43.14	1,060,800	-0.54(-1.24%)
Jun 07, 2006	44.01	44.06	43.63	43.68	866,100	-0.16(-0.36%)
Jun 06, 2006	44.27	44.53	43.54	43.84	618,700	-0.22(-0.50%)
Jun 05, 2006	44.71	45.13	44.05	44.06	901,000	-0.82(-1.83%)
Jun 02, 2006	44.90	45.04	44.33	44.88	1,312,100	-0.25(-0.55%)

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.