Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.20	43.20	41.63	42.21	212,405	-0.98(-2.27%)
Aug 30, 2006	42.47	43.90	42.16	43.19	419,887	+0.84(+1.98%)
Aug 29, 2006	40.52	42.37	40.28	42.35	371,295	+1.97(+4.88%)
Aug 28, 2006	39.89	40.88	39.86	40.38	117,635	+0.41(+1.03%)
Aug 25, 2006	40.65	41.15	39.92	39.97	177,343	-0.66(-1.62%)
Aug 24, 2006	41.17	41.40	40.51	40.63	182,438	-0.47(-1.14%)
Aug 23, 2006	41.51	41.63	40.48	41.10	195,691	-0.27(-0.65%)
Aug 22, 2006	41.43	41.65	40.91	41.37	269,695	+0.06(+0.15%)
Aug 21, 2006	41.75	41.75	40.85	41.31	314,105	-0.70(-1.67%)
Aug 18, 2006	41.50	42.01	40.77	42.01	219,492	+0.67(+1.62%)
Aug 17, 2006	40.50	41.49	40.18	41.34	320,103	+0.84(+2.07%)
Aug 16, 2006	39.79	40.96	39.59	40.50	292,373	+0.93(+2.35%)
Aug 15, 2006	39.16	39.72	38.87	39.57	437,121	+0.57(+1.46%)
Aug 14, 2006	38.17	39.02	37.93	39.00	484,500	+1.08(+2.85%)
Aug 11, 2006	36.01	38.43	35.83	37.92	1,732,425	+2.86(+8.16%)
Aug 10, 2006	34.00	35.90	34.00	35.06	597,592	+0.88(+2.57%)
Aug 09, 2006	35.83	35.95	33.93	34.18	430,421	-1.45(-4.07%)
Aug 08, 2006	36.12	36.35	35.50	35.63	310,813	-0.52(-1.44%)
Aug 07, 2006	36.27	36.52	35.90	36.15	406,611	-0.46(-1.26%)
Aug 04, 2006	37.13	38.00	36.45	36.61	466,880	-0.23(-0.62%)
Aug 03, 2006	36.57	37.10	35.78	36.84	474,594	-0.01(-0.03%)
Aug 02, 2006	37.47	38.00	36.79	36.85	487,055	-0.42(-1.13%)
Aug 01, 2006	38.64	38.93	37.00	37.27	469,937	-1.58(-4.07%)
Jul 31, 2006	39.00	39.32	38.51	38.85	319,815	-0.30(-0.77%)
Jul 28, 2006	39.81	40.17	38.99	39.15	409,856	-0.58(-1.46%)
Jul 27, 2006	41.17	42.45	39.51	39.73	423,684	-1.37(-3.33%)
Jul 26, 2006	43.41	43.41	41.00	41.10	540,697	-2.73(-6.23%)
Jul 25, 2006	42.83	44.00	42.76	43.83	121,312	+1.00(+2.33%)
Jul 24, 2006	41.68	42.83	41.57	42.83	145,245	+1.15(+2.76%)
Jul 21, 2006	42.18	42.18	41.29	41.68	124,453	-0.42(-1.00%)
Jul 20, 2006	43.53	43.96	42.09	42.10	140,800	-1.14(-2.64%)
Jul 19, 2006	41.76	43.34	41.76	43.24	195,104	+1.34(+3.20%)
Jul 18, 2006	43.18	43.79	41.87	41.90	164,080	-1.16(-2.69%)
Jul 17, 2006	42.53	43.55	42.01	43.06	126,843	+0.71(+1.68%)
Jul 14, 2006	42.50	42.74	41.59	42.35	128,659	-0.24(-0.56%)
Jul 13, 2006	43.89	43.91	42.37	42.59	247,070	-1.33(-3.03%)
Jul 12, 2006	43.83	45.19	43.53	43.92	265,983	-0.09(-0.20%)
Jul 11, 2006	41.78	44.17	41.31	44.01	461,547	+2.07(+4.94%)
Jul 10, 2006	42.24	42.63	41.60	41.94	164,802	-0.23(-0.55%)
Jul 07, 2006	43.05	43.29	41.80	42.17	320,708	-1.03(-2.38%)
Jul 06, 2006	42.95	43.43	42.57	43.20	176,156	+0.08(+0.19%)
Jul 05, 2006	42.85	43.49	42.80	43.12	242,266	-0.02(-0.05%)
Jul 03, 2006	42.49	43.32	42.49	43.14	90,750	+0.58(+1.36%)
Jun 30, 2006	42.95	42.95	41.86	42.56	299,297	-0.24(-0.56%)
Jun 29, 2006	41.25	42.90	41.16	42.80	147,600	+1.56(+3.78%)
Jun 28, 2006	41.47	41.48	40.40	41.24	84,870	-0.08(-0.19%)
Jun 27, 2006	42.35	42.46	41.12	41.32	113,339	-1.21(-2.85%)
Jun 26, 2006	41.62	42.53	41.62	42.53	173,400	+1.10(+2.66%)
Jun 23, 2006	42.06	42.31	41.40	41.43	100,844	-0.52(-1.24%)
Jun 22, 2006	41.11	41.99	40.84	41.95	242,080	+0.74(+1.80%)
Jun 21, 2006	40.22	41.30	39.99	41.21	194,086	+0.96(+2.39%)
Jun 20, 2006	40.34	41.00	40.00	40.25	64,924	-0.21(-0.52%)
Jun 19, 2006	41.77	41.77	40.45	40.46	110,110	-1.14(-2.74%)
Jun 16, 2006	39.95	41.62	39.47	41.60	480,538	+1.65(+4.13%)
Jun 15, 2006	39.31	40.05	38.82	39.95	245,516	+0.87(+2.23%)
Jun 14, 2006	39.55	40.27	38.50	39.08	205,910	-0.41(-1.04%)
Jun 13, 2006	39.22	40.51	38.88	39.49	274,644	+0.33(+0.84%)
Jun 12, 2006	40.58	40.85	39.05	39.16	274,052	-1.47(-3.62%)
Jun 09, 2006	40.78	41.46	39.92	40.63	103,424	-0.17(-0.42%)
Jun 08, 2006	41.01	41.01	39.89	40.80	149,134	-0.17(-0.41%)
Jun 07, 2006	40.29	41.40	40.29	40.97	229,840	+0.52(+1.29%)
Jun 06, 2006	41.09	41.09	40.05	40.45	128,221	-0.50(-1.22%)
Jun 05, 2006	41.30	41.87	40.89	40.95	195,939	-0.49(-1.18%)
Jun 02, 2006	41.57	42.09	41.24	41.44	305,580	-0.65(-1.54%)

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.