Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.23	39.51	38.92	39.20	542,928	+0.29(+0.73%)
Aug 30, 2006	39.54	39.68	38.48	38.91	864,664	-0.69(-1.75%)
Aug 29, 2006	39.09	39.76	38.74	39.61	787,581	+0.37(+0.95%)
Aug 28, 2006	38.46	39.71	38.46	39.23	559,916	+0.85(+2.21%)
Aug 25, 2006	39.39	39.66	38.37	38.38	1,157,855	-1.14(-2.89%)
Aug 24, 2006	40.56	40.57	39.12	39.53	761,695	-1.22(-2.99%)
Aug 23, 2006	40.96	41.08	40.16	40.75	547,782	-0.22(-0.55%)
Aug 22, 2006	40.54	41.29	40.31	40.97	886,968	+0.03(+0.08%)
Aug 21, 2006	41.69	41.69	40.81	40.94	586,728	-0.97(-2.31%)
Aug 18, 2006	42.14	42.14	41.25	41.91	467,579	+0.08(+0.19%)
Aug 17, 2006	42.18	42.96	41.55	41.83	492,541	-0.57(-1.35%)
Aug 16, 2006	42.05	42.40	40.97	42.40	567,890	+0.56(+1.34%)
Aug 15, 2006	40.12	42.27	40.01	41.84	995,831	+1.93(+4.84%)
Aug 14, 2006	39.98	40.73	39.54	39.91	600,018	-0.24(-0.60%)
Aug 11, 2006	40.80	40.86	39.62	40.15	536,572	-0.74(-1.80%)
Aug 10, 2006	39.98	41.02	39.30	40.89	996,640	+0.81(+2.03%)
Aug 09, 2006	41.53	42.06	39.90	40.07	772,558	-1.18(-2.85%)
Aug 08, 2006	43.50	43.50	40.82	41.25	814,855	-2.34(-5.36%)
Aug 07, 2006	41.71	43.75	41.18	43.59	871,367	+1.53(+3.64%)
Aug 04, 2006	43.52	43.82	41.76	42.05	751,294	-1.25(-2.88%)
Aug 03, 2006	41.95	44.07	41.92	43.30	1,183,972	+0.93(+2.21%)
Aug 02, 2006	43.83	43.89	41.14	42.37	2,480,622	-0.68(-1.59%)
Aug 01, 2006	49.22	49.88	42.63	43.05	5,044,106	-10.01(-18.87%)
Jul 31, 2006	51.31	53.42	51.24	53.06	1,181,661	+1.08(+2.08%)
Jul 28, 2006	49.72	52.41	49.51	51.98	956,539	+2.34(+4.71%)
Jul 27, 2006	50.49	50.88	49.50	49.64	655,721	-0.48(-0.97%)
Jul 26, 2006	50.22	50.79	49.44	50.13	576,558	-0.10(-0.19%)
Jul 25, 2006	49.44	50.47	49.25	50.22	874,487	+0.79(+1.59%)
Jul 24, 2006	47.59	49.45	47.57	49.44	811,157	+1.78(+3.74%)
Jul 21, 2006	48.02	48.02	47.31	47.65	738,004	-0.49(-1.02%)
Jul 20, 2006	49.80	50.08	48.06	48.15	544,084	-1.40(-2.83%)
Jul 19, 2006	47.36	50.04	47.36	49.55	1,146,991	+2.28(+4.81%)
Jul 18, 2006	47.46	47.85	46.43	47.27	750,138	+0.02(+0.04%)
Jul 17, 2006	46.78	47.87	46.54	47.25	437,994	+0.59(+1.26%)
Jul 14, 2006	47.07	47.72	45.88	46.67	860,388	-1.22(-2.55%)
Jul 13, 2006	48.41	48.79	47.40	47.89	701,831	-0.52(-1.07%)
Jul 12, 2006	50.36	50.39	48.12	48.41	688,310	-1.36(-2.73%)
Jul 11, 2006	50.35	50.55	49.12	49.76	1,112,206	-0.77(-1.52%)
Jul 10, 2006	49.03	50.85	49.03	50.53	908,694	+1.58(+3.23%)
Jul 07, 2006	49.17	49.98	48.77	48.95	657,685	-0.28(-0.56%)
Jul 06, 2006	48.94	49.43	48.36	49.23	528,367	+1.06(+2.21%)
Jul 05, 2006	49.71	49.76	47.91	48.16	643,355	-1.38(-2.78%)
Jul 03, 2006	50.40	50.54	49.44	49.54	289,839	+0.79(+1.62%)
Jun 30, 2006	48.46	48.99	48.16	48.75	619,548	+0.04(+0.09%)
Jun 29, 2006	48.02	49.10	47.25	48.71	771,980	+0.82(+1.72%)
Jun 28, 2006	47.33	48.40	46.98	47.89	735,230	+0.86(+1.82%)
Jun 27, 2006	47.25	47.54	46.42	47.03	691,199	+0.09(+0.18%)
Jun 26, 2006	46.96	47.64	46.64	46.94	787,003	-0.01(-0.02%)
Jun 23, 2006	46.29	47.59	46.29	46.95	1,755,793	+0.86(+1.86%)
Jun 22, 2006	45.46	46.14	45.28	46.09	1,168,602	+0.63(+1.39%)
Jun 21, 2006	46.25	46.42	45.27	45.46	5,342,612	-0.87(-1.87%)
Jun 20, 2006	48.02	48.35	46.33	46.33	2,925,782	-3.60(-7.21%)
Jun 19, 2006	49.76	50.28	48.92	49.93	602,329	+0.17(+0.35%)
Jun 16, 2006	50.76	51.21	49.48	49.76	785,501	-1.00(-1.96%)
Jun 15, 2006	48.46	51.32	48.41	50.75	915,051	+2.46(+5.09%)
Jun 14, 2006	48.90	49.24	47.36	48.29	495,662	-0.39(-0.80%)
Jun 13, 2006	47.85	49.44	47.85	48.68	640,813	-0.18(-0.37%)
Jun 12, 2006	49.76	50.98	48.66	48.86	504,791	-1.72(-3.40%)
Jun 09, 2006	51.49	52.34	50.55	50.59	323,237	-0.58(-1.13%)
Jun 08, 2006	51.05	51.59	49.64	51.17	540,617	-0.32(-0.62%)
Jun 07, 2006	51.08	52.39	50.90	51.49	455,676	+0.27(+0.52%)
Jun 06, 2006	52.26	52.39	50.54	51.22	424,704	-1.14(-2.18%)
Jun 05, 2006	53.65	53.96	52.03	52.36	391,537	-1.28(-2.39%)
Jun 02, 2006	54.08	54.33	53.09	53.64	381,136	+0.25(+0.47%)

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.