Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.40	56.32	55.25	56.08	349,500	+0.51(+0.92%)
Aug 30, 2006	57.98	58.00	55.16	55.57	763,500	-1.63(-2.85%)
Aug 29, 2006	55.99	57.36	55.94	57.20	1,120,200	+1.24(+2.22%)
Aug 28, 2006	55.25	56.13	54.94	55.96	948,600	+0.94(+1.71%)
Aug 25, 2006	54.85	55.34	54.09	55.02	568,500	+0.01(+0.02%)
Aug 24, 2006	54.40	55.32	54.40	55.01	941,000	+0.51(+0.94%)
Aug 23, 2006	53.55	54.98	53.55	54.50	487,000	+0.75(+1.40%)
Aug 22, 2006	52.86	54.17	52.72	53.75	903,600	+0.79(+1.49%)
Aug 21, 2006	52.75	53.75	52.70	52.96	426,700	+0.15(+0.28%)
Aug 18, 2006	52.71	53.70	51.81	52.81	919,200	-0.05(-0.09%)
Aug 17, 2006	52.08	53.00	52.05	52.86	712,300	+0.18(+0.34%)
Aug 16, 2006	52.79	52.90	51.68	52.68	774,000	-0.16(-0.30%)
Aug 15, 2006	51.97	53.00	51.91	52.84	620,300	+1.17(+2.26%)
Aug 14, 2006	51.38	52.16	51.28	51.67	470,100	+0.18(+0.35%)
Aug 11, 2006	50.86	51.85	50.86	51.49	389,700	-0.27(-0.52%)
Aug 10, 2006	51.57	52.05	51.42	51.76	610,700	+0.25(+0.49%)
Aug 09, 2006	50.62	52.11	50.58	51.51	679,900	+0.89(+1.76%)
Aug 08, 2006	50.55	51.25	49.88	50.62	556,300	+0.07(+0.14%)
Aug 07, 2006	49.67	50.82	49.61	50.55	815,800	+0.88(+1.77%)
Aug 04, 2006	51.44	51.75	48.98	49.67	2,419,900	-1.78(-3.46%)
Aug 03, 2006	52.90	53.08	50.50	51.45	3,090,800	+1.64(+3.29%)
Aug 02, 2006	50.51	50.53	49.65	49.81	1,008,000	-0.55(-1.09%)
Aug 01, 2006	49.06	50.70	48.45	50.36	719,500	+1.30(+2.65%)
Jul 31, 2006	48.00	49.93	47.18	49.06	637,700	-0.04(-0.08%)
Jul 28, 2006	50.35	50.70	48.79	49.10	700,100	-1.06(-2.11%)
Jul 27, 2006	50.50	51.90	50.03	50.16	900,400	-2.92(-5.50%)
Jul 26, 2006	53.89	53.89	52.98	53.08	304,900	-0.82(-1.52%)
Jul 25, 2006	51.90	53.93	51.80	53.90	488,200	+1.84(+3.53%)
Jul 24, 2006	51.43	52.65	51.43	52.06	339,300	-0.27(-0.52%)
Jul 21, 2006	51.76	52.33	50.49	52.33	434,000	+0.58(+1.12%)
Jul 20, 2006	50.60	52.14	50.38	51.75	568,200	+1.15(+2.27%)
Jul 19, 2006	51.05	51.87	50.48	50.60	604,600	+0.35(+0.70%)
Jul 18, 2006	52.05	52.11	48.19	50.25	3,010,500	-4.10(-7.54%)
Jul 17, 2006	53.14	55.20	53.09	54.35	1,125,400	+1.71(+3.25%)
Jul 14, 2006	51.85	52.82	51.21	52.64	472,800	+0.64(+1.23%)
Jul 13, 2006	51.85	52.53	51.61	52.00	696,200	-0.07(-0.13%)
Jul 12, 2006	51.28	52.80	51.28	52.07	956,400	+0.89(+1.74%)
Jul 11, 2006	50.86	51.36	50.32	51.18	311,800	+0.62(+1.23%)
Jul 10, 2006	49.51	50.60	49.51	50.56	469,700	+1.05(+2.12%)
Jul 07, 2006	49.90	50.27	49.35	49.51	471,600	-0.46(-0.92%)
Jul 06, 2006	49.30	50.16	49.18	49.97	490,100	+0.75(+1.52%)
Jul 05, 2006	49.72	49.76	48.68	49.22	511,800	-0.50(-1.01%)
Jul 03, 2006	48.85	49.81	48.10	49.72	391,700	+0.67(+1.37%)
Jun 30, 2006	45.90	49.05	45.85	49.05	1,796,600	+2.76(+5.96%)
Jun 29, 2006	46.67	47.72	44.50	46.29	814,300	+0.75(+1.65%)
Jun 28, 2006	46.32	46.54	44.24	45.54	402,100	-0.83(-1.79%)
Jun 27, 2006	46.22	46.82	45.98	46.37	559,800	+0.01(+0.02%)
Jun 26, 2006	46.30	46.49	45.60	46.36	336,400	+0.06(+0.13%)
Jun 23, 2006	45.90	46.66	45.80	46.30	372,500	-0.05(-0.11%)
Jun 22, 2006	45.45	47.37	45.25	46.35	689,600	+0.99(+2.18%)
Jun 21, 2006	45.46	45.65	45.00	45.36	702,400	-0.14(-0.31%)
Jun 20, 2006	47.12	47.35	44.76	45.50	1,104,100	-1.67(-3.54%)
Jun 19, 2006	48.20	48.44	46.96	47.17	644,300	-1.01(-2.10%)
Jun 16, 2006	48.11	48.79	47.56	48.18	639,400	+0.07(+0.15%)
Jun 15, 2006	48.00	48.60	47.47	48.11	582,100	+0.16(+0.33%)
Jun 14, 2006	49.28	49.76	47.50	47.95	756,500	-1.53(-3.09%)
Jun 13, 2006	48.10	50.07	48.00	49.48	986,700	+1.18(+2.44%)
Jun 12, 2006	49.10	49.10	48.00	48.30	702,800	-1.26(-2.54%)
Jun 09, 2006	48.75	50.13	48.69	49.56	597,100	+1.06(+2.19%)
Jun 08, 2006	47.41	49.10	47.19	48.50	866,800	+1.10(+2.32%)
Jun 07, 2006	47.10	48.41	46.91	47.40	295,600	+0.35(+0.74%)
Jun 06, 2006	47.54	48.13	46.50	47.05	616,600	-0.49(-1.03%)
Jun 05, 2006	48.50	48.84	47.41	47.54	712,000	-1.52(-3.10%)
Jun 02, 2006	50.04	50.44	48.84	49.06	689,600	-0.99(-1.98%)

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.