Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	48.13	48.27	47.99	48.01	9,800	-0.31(-0.64%)
Aug 30, 2006	48.02	48.36	47.96	48.32	29,600	+0.22(+0.46%)
Aug 29, 2006	47.95	48.16	47.58	48.10	29,600	+0.28(+0.59%)
Aug 28, 2006	47.29	47.86	47.29	47.82	13,100	+0.47(+0.99%)
Aug 25, 2006	47.24	47.65	47.22	47.35	12,100	+0.06(+0.13%)
Aug 24, 2006	47.36	47.43	46.99	47.29	12,500	+0.06(+0.13%)
Aug 23, 2006	47.63	47.63	47.09	47.23	54,400	-0.37(-0.78%)
Aug 22, 2006	47.54	47.84	47.35	47.60	11,500	-0.05(-0.10%)
Aug 21, 2006	47.75	47.78	47.52	47.65	20,500	-0.39(-0.81%)
Aug 18, 2006	47.94	48.09	47.51	48.04	9,100	+0.10(+0.21%)
Aug 17, 2006	47.60	48.16	47.60	47.94	25,200	+0.23(+0.48%)
Aug 16, 2006	47.11	47.76	47.11	47.71	28,400	+0.72(+1.53%)
Aug 15, 2006	46.75	47.03	46.53	46.99	9,300	+0.84(+1.82%)
Aug 14, 2006	46.12	46.59	46.07	46.15	9,200	+0.30(+0.65%)
Aug 11, 2006	46.07	46.09	45.81	45.85	11,900	-0.46(-0.99%)
Aug 10, 2006	45.80	46.35	45.67	46.31	24,800	+0.34(+0.74%)
Aug 09, 2006	46.88	46.88	45.92	45.97	13,400	-0.19(-0.41%)
Aug 08, 2006	46.43	46.60	46.04	46.16	12,200	-0.19(-0.41%)
Aug 07, 2006	46.34	46.45	46.15	46.35	17,900	-0.23(-0.50%)
Aug 04, 2006	47.43	47.54	46.26	46.58	16,600	-0.34(-0.72%)
Aug 03, 2006	46.03	47.14	46.03	46.92	5,900	+0.31(+0.67%)
Aug 02, 2006	46.60	46.80	46.32	46.61	6,700	+0.49(+1.06%)
Aug 01, 2006	46.53	46.53	46.12	46.12	10,000	-0.86(-1.83%)
Jul 31, 2006	46.52	47.09	46.52	46.98	7,600	+0.21(+0.45%)
Jul 28, 2006	46.06	46.81	46.06	46.77	21,000	+0.96(+2.10%)
Jul 27, 2006	46.63	46.75	45.71	45.81	26,000	-0.77(-1.65%)
Jul 26, 2006	46.30	46.85	46.09	46.58	22,200	+0.13(+0.28%)
Jul 25, 2006	46.33	46.58	46.05	46.45	10,900	+0.12(+0.26%)
Jul 24, 2006	45.76	46.42	45.72	46.33	14,300	+0.91(+2.00%)
Jul 21, 2006	45.62	45.77	45.35	45.42	17,200	-0.61(-1.33%)
Jul 20, 2006	47.10	47.10	46.03	46.03	24,700	-1.32(-2.79%)
Jul 19, 2006	46.34	47.53	46.34	47.35	49,400	+1.15(+2.49%)
Jul 18, 2006	46.58	46.70	45.54	46.20	51,900	-0.13(-0.28%)
Jul 17, 2006	46.48	46.55	46.16	46.33	16,400	-0.15(-0.32%)
Jul 14, 2006	46.68	46.78	46.24	46.48	55,800	-0.20(-0.43%)
Jul 13, 2006	46.67	47.36	46.54	46.68	68,400	-0.58(-1.23%)
Jul 12, 2006	48.21	48.21	47.26	47.26	14,300	-0.89(-1.85%)
Jul 11, 2006	47.52	48.23	47.35	48.15	42,600	+0.27(+0.56%)
Jul 10, 2006	48.36	48.47	47.73	47.88	9,000	-0.31(-0.64%)
Jul 07, 2006	48.46	48.87	48.15	48.19	8,700	-1.01(-2.05%)
Jul 06, 2006	49.25	49.46	48.93	49.20	14,100	+0.01(+0.02%)
Jul 05, 2006	49.53	49.53	48.97	49.19	24,400	-0.78(-1.56%)
Jul 03, 2006	49.66	49.97	49.66	49.97	6,100	+0.42(+0.85%)
Jun 30, 2006	49.56	49.67	49.21	49.55	17,100	+0.14(+0.28%)
Jun 29, 2006	48.14	49.41	48.14	49.41	41,000	+1.52(+3.17%)
Jun 28, 2006	47.80	47.94	47.35	47.89	14,500	+0.17(+0.36%)
Jun 27, 2006	48.37	48.56	47.62	47.72	12,500	-0.62(-1.28%)
Jun 26, 2006	48.21	48.34	48.15	48.34	11,200	+0.32(+0.67%)
Jun 23, 2006	47.72	48.30	47.54	48.02	14,700	+0.06(+0.13%)
Jun 22, 2006	48.05	48.11	47.68	47.96	9,300	-0.35(-0.72%)
Jun 21, 2006	47.63	48.62	47.63	48.31	15,700	+0.91(+1.92%)
Jun 20, 2006	47.51	47.83	47.37	47.40	6,000	+0.06(+0.13%)
Jun 19, 2006	48.00	48.00	47.34	47.34	8,000	-0.58(-1.21%)
Jun 16, 2006	48.35	48.46	47.91	47.92	10,200	-0.47(-0.97%)
Jun 15, 2006	47.54	48.50	47.54	48.39	28,000	+1.38(+2.94%)
Jun 14, 2006	46.50	47.04	46.50	47.01	19,300	+0.58(+1.25%)
Jun 13, 2006	46.86	47.18	46.32	46.43	37,100	-0.57(-1.21%)
Jun 12, 2006	47.80	47.80	46.94	47.00	33,700	-1.23(-2.55%)
Jun 09, 2006	48.60	48.88	48.17	48.23	14,300	-0.15(-0.31%)
Jun 08, 2006	48.28	48.53	47.38	48.38	128,500	-0.30(-0.62%)
Jun 07, 2006	48.85	49.38	48.68	48.68	12,300	-0.35(-0.71%)
Jun 06, 2006	49.35	49.35	48.52	49.03	27,600	-0.13(-0.26%)
Jun 05, 2006	50.30	50.30	49.16	49.16	27,400	-1.02(-2.03%)
Jun 02, 2006	50.85	51.00	49.85	50.18	21,300	-0.16(-0.32%)

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.