Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	42.90	43.79	42.71	42.76	9,831,418	-0.54(-1.24%)
Aug 30, 2006	44.25	44.26	43.11	43.30	10,459,858	-0.95(-2.14%)
Aug 29, 2006	43.40	44.27	43.27	44.25	8,527,376	+0.51(+1.16%)
Aug 28, 2006	44.73	44.74	43.67	43.74	6,244,693	-1.22(-2.72%)
Aug 25, 2006	44.90	45.62	44.77	44.96	5,973,764	+0.42(+0.94%)
Aug 24, 2006	44.82	44.95	44.16	44.54	7,722,330	-0.31(-0.68%)
Aug 23, 2006	45.55	45.80	44.64	44.85	7,988,815	-1.00(-2.19%)
Aug 22, 2006	45.69	45.93	45.41	45.85	8,747,703	+0.47(+1.05%)
Aug 21, 2006	45.00	45.41	44.93	45.38	7,285,547	+0.73(+1.64%)
Aug 18, 2006	43.53	44.67	43.25	44.65	10,119,118	+1.18(+2.71%)
Aug 17, 2006	43.63	44.17	43.03	43.47	9,147,358	-0.78(-1.77%)
Aug 16, 2006	44.30	45.32	43.80	44.25	10,316,079	-0.09(-0.20%)
Aug 15, 2006	43.96	44.49	43.54	44.34	7,789,561	+0.61(+1.40%)
Aug 14, 2006	44.30	44.63	43.40	43.73	8,151,372	-0.89(-2.00%)
Aug 11, 2006	44.79	45.34	44.19	44.62	7,595,753	-0.25(-0.56%)
Aug 10, 2006	45.03	45.18	44.19	44.87	9,402,089	-0.22(-0.48%)
Aug 09, 2006	45.76	46.04	44.89	45.09	11,471,325	-0.31(-0.68%)
Aug 08, 2006	46.22	46.77	45.18	45.39	8,478,924	-0.82(-1.77%)
Aug 07, 2006	45.90	46.56	44.96	46.21	11,855,643	+0.76(+1.67%)
Aug 04, 2006	47.04	47.40	45.25	45.45	11,392,197	-1.45(-3.09%)
Aug 03, 2006	46.38	47.29	45.99	46.90	10,053,178	-0.04(-0.09%)
Aug 02, 2006	47.05	47.82	46.08	46.94	14,497,127	+0.33(+0.70%)
Aug 01, 2006	46.56	47.28	45.69	46.61	8,558,626	-0.02(-0.04%)
Jul 31, 2006	45.64	47.19	45.64	46.63	11,056,331	+1.12(+2.45%)
Jul 28, 2006	46.54	46.74	44.86	45.52	11,071,239	-1.01(-2.17%)
Jul 27, 2006	47.07	47.72	45.74	46.53	13,134,599	-0.06(-0.12%)
Jul 26, 2006	45.66	46.82	44.88	46.59	14,794,432	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.81	45.91	13,209,140	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,188	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,515,900	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,072,528	-1.80(-4.02%)
Jul 19, 2006	43.71	45.11	43.55	44.81	13,455,986	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,102	-0.79(-1.77%)
Jul 17, 2006	47.03	47.05	44.28	44.49	17,219,030	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.49	12,697,959	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,105,929	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.22	46.77	13,994,260	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,634,599	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,480	+0.52(+1.20%)
Jul 07, 2006	45.00	45.55	43.62	43.77	9,657,536	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.65	10,380,443	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,496	-0.33(-0.73%)
Jul 03, 2006	45.27	45.63	45.15	45.59	5,328,122	+0.17(+0.37%)
Jun 30, 2006	44.94	45.76	44.64	45.42	11,066,509	+0.69(+1.54%)
Jun 29, 2006	42.97	44.78	42.78	44.73	14,363,669	+2.40(+5.67%)
Jun 28, 2006	41.69	42.34	41.39	42.33	12,277,661	+0.72(+1.73%)
Jun 27, 2006	41.86	42.60	41.35	41.61	13,253,865	-0.12(-0.28%)
Jun 26, 2006	41.26	41.79	40.64	41.73	9,513,041	+0.64(+1.56%)
Jun 23, 2006	40.67	41.70	40.34	41.09	16,290,417	+1.18(+2.95%)
Jun 22, 2006	38.99	40.31	38.93	39.91	20,741,964	+0.91(+2.34%)
Jun 21, 2006	38.17	39.45	38.03	39.00	20,669,286	+0.97(+2.55%)
Jun 20, 2006	39.34	39.73	37.98	38.03	14,007,735	-0.98(-2.50%)
Jun 19, 2006	40.53	40.54	38.91	39.00	13,794,002	-1.63(-4.02%)
Jun 16, 2006	40.97	41.12	40.04	40.64	15,017,769	-0.54(-1.32%)
Jun 15, 2006	39.74	41.44	39.48	41.18	19,186,774	+1.90(+4.83%)
Jun 14, 2006	38.19	39.32	38.19	39.28	17,739,242	+1.21(+3.19%)
Jun 13, 2006	38.93	40.27	37.67	38.07	23,075,678	-1.40(-3.55%)
Jun 12, 2006	41.68	41.68	39.44	39.47	14,201,972	-1.84(-4.46%)
Jun 09, 2006	42.21	42.38	40.83	41.31	16,797,442	-0.70(-1.66%)
Jun 08, 2006	41.30	42.03	40.10	42.01	28,303,744	-0.20(-0.48%)
Jun 07, 2006	44.05	44.23	42.18	42.21	16,458,565	-2.41(-5.39%)
Jun 06, 2006	44.14	45.36	43.80	44.62	13,772,500	+0.48(+1.09%)
Jun 05, 2006	46.56	46.56	44.12	44.14	14,192,368	-2.03(-4.40%)
Jun 02, 2006	45.94	46.42	45.34	46.17	10,924,737	+0.68(+1.50%)

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.