Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	53.03	53.48	52.82	53.36	1,046,444	+0.33(+0.62%)
Aug 30, 2006	53.04	53.11	52.59	53.03	738,950	+0.10(+0.19%)
Aug 29, 2006	52.66	52.96	52.52	52.93	1,376,927	+0.22(+0.42%)
Aug 28, 2006	52.71	52.98	52.69	52.71	1,150,944	-0.08(-0.14%)
Aug 25, 2006	53.05	53.28	52.63	52.78	1,412,066	-0.53(-0.99%)
Aug 24, 2006	52.75	53.39	52.52	53.31	1,488,482	+0.63(+1.19%)
Aug 23, 2006	52.82	53.02	52.28	52.68	1,575,609	-0.08(-0.16%)
Aug 22, 2006	52.97	52.97	52.61	52.77	1,398,481	+0.09(+0.17%)
Aug 21, 2006	52.73	53.04	52.46	52.68	1,248,783	+0.23(+0.44%)
Aug 18, 2006	51.93	52.58	51.65	52.45	1,318,407	+0.53(+1.02%)
Aug 17, 2006	51.28	51.92	51.25	51.92	1,668,615	+0.73(+1.44%)
Aug 16, 2006	50.75	51.25	50.53	51.18	886,035	+0.50(+0.98%)
Aug 15, 2006	51.14	51.38	50.30	50.69	1,165,705	-0.24(-0.47%)
Aug 14, 2006	50.99	51.78	50.69	50.92	839,140	+0.15(+0.30%)
Aug 11, 2006	50.96	51.02	50.56	50.77	698,848	-0.19(-0.38%)
Aug 10, 2006	50.72	51.33	50.72	50.96	1,083,411	+0.20(+0.39%)
Aug 09, 2006	51.05	51.47	50.69	50.76	1,241,991	-0.19(-0.38%)
Aug 08, 2006	50.64	51.26	50.64	50.95	1,328,726	+0.67(+1.34%)
Aug 07, 2006	50.30	50.63	50.10	50.28	736,077	-0.25(-0.48%)
Aug 04, 2006	50.44	51.10	50.31	50.53	1,109,536	+0.20(+0.40%)
Aug 03, 2006	50.14	50.43	49.62	50.33	975,906	+0.15(+0.29%)
Aug 02, 2006	50.04	50.36	49.45	50.18	1,096,473	+0.11(+0.21%)
Aug 01, 2006	50.22	50.72	49.81	50.07	1,465,230	-0.39(-0.77%)
Jul 31, 2006	49.76	50.68	49.76	50.46	1,510,035	+0.39(+0.78%)
Jul 28, 2006	49.15	50.59	49.10	50.07	2,864,103	+2.24(+4.67%)
Jul 27, 2006	48.61	48.75	47.72	47.84	988,185	-0.59(-1.22%)
Jul 26, 2006	47.66	48.63	47.59	48.43	922,610	+0.51(+1.05%)
Jul 25, 2006	48.05	48.05	47.24	47.92	1,209,465	-0.13(-0.27%)
Jul 24, 2006	47.46	48.42	47.46	48.05	959,186	+0.88(+1.87%)
Jul 21, 2006	47.26	47.37	46.82	47.17	1,061,727	+0.15(+0.31%)
Jul 20, 2006	48.15	48.21	47.01	47.03	1,732,491	-0.21(-0.44%)
Jul 19, 2006	45.24	47.31	45.24	47.23	1,472,676	+2.11(+4.68%)
Jul 18, 2006	45.78	45.88	44.83	45.12	1,077,271	-0.62(-1.36%)
Jul 17, 2006	44.94	46.02	44.94	45.74	914,120	+0.68(+1.51%)
Jul 14, 2006	45.09	45.14	44.74	45.06	944,164	+0.02(+0.03%)
Jul 13, 2006	45.89	45.96	45.01	45.04	873,234	-0.84(-1.84%)
Jul 12, 2006	46.58	46.58	45.83	45.89	526,553	-0.64(-1.37%)
Jul 11, 2006	45.93	46.64	45.83	46.52	964,019	+0.70(+1.52%)
Jul 10, 2006	46.01	46.51	45.73	45.83	953,569	-0.16(-0.35%)
Jul 07, 2006	46.45	46.50	45.85	45.99	724,712	-0.64(-1.36%)
Jul 06, 2006	46.57	47.00	46.44	46.62	607,279	-0.02(-0.05%)
Jul 05, 2006	46.77	47.08	46.24	46.64	680,038	-0.60(-1.26%)
Jul 03, 2006	46.88	47.26	46.55	47.24	243,747	+0.44(+0.95%)
Jun 30, 2006	46.58	46.91	46.43	46.80	978,649	+0.17(+0.36%)
Jun 29, 2006	45.73	46.70	45.48	46.63	845,019	+1.08(+2.37%)
Jun 28, 2006	45.70	45.85	45.22	45.55	846,586	-0.01(-0.02%)
Jun 27, 2006	45.63	45.87	45.38	45.56	1,061,466	-0.16(-0.35%)
Jun 26, 2006	45.92	46.02	45.42	45.72	598,397	-0.25(-0.55%)
Jun 23, 2006	45.47	46.35	45.17	45.97	802,304	+0.31(+0.69%)
Jun 22, 2006	46.51	46.51	45.34	45.66	1,181,250	-1.07(-2.29%)
Jun 21, 2006	46.16	46.91	46.08	46.73	819,416	+0.55(+1.19%)
Jun 20, 2006	46.21	46.59	45.76	46.18	843,451	+0.11(+0.23%)
Jun 19, 2006	46.73	46.90	46.00	46.07	674,682	-0.67(-1.44%)
Jun 16, 2006	46.66	47.05	46.39	46.74	1,336,433	+0.21(+0.46%)
Jun 15, 2006	45.67	46.67	45.34	46.53	906,543	+0.95(+2.08%)
Jun 14, 2006	45.07	45.59	44.67	45.58	1,520,224	+0.37(+0.81%)
Jun 13, 2006	44.62	46.08	44.46	45.21	2,121,756	+0.57(+1.29%)
Jun 12, 2006	45.40	45.57	44.64	44.64	1,085,762	-0.93(-2.03%)
Jun 09, 2006	45.68	46.02	45.47	45.57	602,577	-0.19(-0.42%)
Jun 08, 2006	46.41	46.41	45.55	45.76	1,242,513	-0.30(-0.65%)
Jun 07, 2006	46.18	46.77	46.02	46.06	923,133	-0.37(-0.79%)
Jun 06, 2006	46.28	46.42	45.93	46.42	988,576	+0.34(+0.73%)
Jun 05, 2006	46.48	46.75	46.02	46.09	1,121,423	-0.51(-1.10%)
Jun 02, 2006	46.84	46.91	46.39	46.60	783,233	-0.33(-0.70%)

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.