Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	48.51	48.67	48.43	48.54	11,274	+0.21(+0.43%)
Aug 30, 2006	48.38	48.51	48.29	48.33	3,801	+0.08(+0.16%)
Aug 29, 2006	48.16	48.31	47.67	48.25	20,975	+0.27(+0.56%)
Aug 28, 2006	47.96	48.11	47.90	47.99	13,634	-0.08(-0.16%)
Aug 25, 2006	47.77	48.13	47.77	48.06	8,521	+0.23(+0.48%)
Aug 24, 2006	48.29	48.29	47.70	47.84	22,810	-0.44(-0.92%)
Aug 23, 2006	48.42	48.55	48.01	48.28	29,758	-0.10(-0.21%)
Aug 22, 2006	48.16	48.46	48.16	48.38	24,252	+0.21(+0.43%)
Aug 21, 2006	48.09	48.29	48.06	48.17	12,716	-0.05(-0.09%)
Aug 18, 2006	48.36	48.42	47.96	48.22	16,255	+0.00(+0.00%)
Aug 17, 2006	48.40	48.53	48.06	48.22	22,286	-0.18(-0.36%)
Aug 16, 2006	47.74	48.39	47.74	48.39	11,274	+0.89(+1.88%)
Aug 15, 2006	47.23	47.60	47.06	47.50	6,685	+0.85(+1.83%)
Aug 14, 2006	47.00	47.13	46.56	46.65	7,472	-0.08(-0.18%)
Aug 11, 2006	47.20	47.28	46.66	46.73	6,554	-0.40(-0.86%)
Aug 10, 2006	46.84	47.25	46.80	47.13	14,944	+0.05(+0.11%)
Aug 09, 2006	47.56	47.56	47.07	47.08	3,801	-0.06(-0.13%)
Aug 08, 2006	47.80	47.90	47.10	47.14	20,975	-0.53(-1.10%)
Aug 07, 2006	47.42	47.82	47.42	47.67	6,161	+0.13(+0.27%)
Aug 04, 2006	48.41	48.41	47.27	47.54	7,472	-0.18(-0.37%)
Aug 03, 2006	47.26	47.95	47.26	47.71	18,353	+0.25(+0.53%)
Aug 02, 2006	45.97	47.74	47.03	47.46	15,993	+0.68(+1.45%)
Aug 01, 2006	47.10	47.10	46.54	46.78	6,685	-0.47(-0.98%)
Jul 31, 2006	45.75	47.39	45.75	47.25	14,551	+0.26(+0.55%)
Jul 28, 2006	46.39	47.06	46.29	46.99	17,566	+0.79(+1.70%)
Jul 27, 2006	47.05	47.05	46.17	46.20	24,514	-0.93(-1.97%)
Jul 26, 2006	47.14	47.30	46.84	47.13	11,012	-0.18(-0.39%)
Jul 25, 2006	46.68	47.32	46.48	47.32	5,637	+0.70(+1.51%)
Jul 24, 2006	46.18	46.67	46.18	46.61	6,554	+0.82(+1.80%)
Jul 21, 2006	46.48	46.48	45.66	45.79	35,133	-0.79(-1.69%)
Jul 20, 2006	48.12	48.12	46.58	46.58	3,277	-1.36(-2.83%)
Jul 19, 2006	47.03	48.18	47.03	47.93	28,185	+1.42(+3.05%)
Jul 18, 2006	46.65	46.65	45.90	46.52	11,012	+0.24(+0.53%)
Jul 17, 2006	46.84	46.84	46.23	46.27	7,996	-0.59(-1.25%)
Jul 14, 2006	46.90	46.93	46.31	46.86	13,109	-0.08(-0.16%)
Jul 13, 2006	48.21	48.21	46.94	46.94	8,127	-1.43(-2.95%)
Jul 12, 2006	48.90	49.04	48.34	48.36	15,207	-0.50(-1.01%)
Jul 11, 2006	48.49	48.86	48.19	48.86	11,798	-0.02(-0.05%)
Jul 10, 2006	48.94	49.12	48.69	48.88	15,076	+0.15(+0.31%)
Jul 07, 2006	49.27	49.27	48.70	48.73	9,701	-0.46(-0.93%)
Jul 06, 2006	49.42	49.48	49.01	49.19	24,514	-0.05(-0.11%)
Jul 05, 2006	49.29	49.29	48.85	49.24	20,713	-0.63(-1.25%)
Jul 03, 2006	49.81	49.86	49.42	49.86	12,585	+0.75(+1.52%)
Jun 30, 2006	48.82	49.31	48.82	49.12	14,551	+0.32(+0.66%)
Jun 29, 2006	47.05	48.80	47.05	48.80	10,356	+1.79(+3.81%)
Jun 28, 2006	46.87	47.05	46.63	47.00	21,893	+0.16(+0.34%)
Jun 27, 2006	47.69	47.69	46.84	46.84	11,405	-0.77(-1.62%)
Jun 26, 2006	47.52	47.61	47.26	47.61	17,697	+0.21(+0.45%)
Jun 23, 2006	46.84	47.66	46.84	47.40	9,701	+0.34(+0.71%)
Jun 22, 2006	47.22	47.22	46.87	47.06	11,274	-0.02(-0.05%)
Jun 21, 2006	46.15	47.46	46.15	47.09	9,045	+1.06(+2.30%)
Jun 20, 2006	45.94	46.45	45.85	46.03	6,817	+0.13(+0.28%)
Jun 19, 2006	47.03	47.03	45.77	45.90	14,551	-0.93(-1.99%)
Jun 16, 2006	47.19	47.19	46.61	46.83	8,914	-0.34(-0.71%)
Jun 15, 2006	46.24	47.19	46.20	47.16	19,795	+1.53(+3.36%)
Jun 14, 2006	44.86	45.63	44.86	45.63	18,746	+0.64(+1.42%)
Jun 13, 2006	45.35	45.93	44.62	44.99	25,432	-0.82(-1.78%)
Jun 12, 2006	46.99	46.99	45.81	45.81	17,960	-1.02(-2.18%)
Jun 09, 2006	47.29	47.61	46.57	46.83	27,399	-0.34(-0.73%)
Jun 08, 2006	46.82	47.17	45.35	47.17	62,270	-0.05(-0.11%)
Jun 07, 2006	48.17	48.22	47.22	47.22	35,264	-1.07(-2.21%)
Jun 06, 2006	48.90	48.90	47.84	48.29	18,091	-0.49(-1.00%)
Jun 05, 2006	50.05	50.05	48.78	48.78	17,173	-1.56(-3.11%)
Jun 02, 2006	50.46	50.46	50.00	50.34	10,225	+0.40(+0.79%)

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.