Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	53.22	53.22	52.95	53.04	243,354	-0.10(-0.18%)
Aug 30, 2006	53.45	53.45	53.07	53.14	65,334	-0.01(-0.02%)
Aug 29, 2006	52.81	53.19	52.81	53.15	131,770	+0.24(+0.45%)
Aug 28, 2006	52.42	53.06	52.42	52.91	69,617	+0.45(+0.86%)
Aug 25, 2006	52.47	52.60	52.32	52.46	56,770	-0.04(-0.08%)
Aug 24, 2006	52.25	52.54	52.25	52.51	67,170	+0.41(+0.78%)
Aug 23, 2006	52.13	52.32	51.98	52.10	84,543	-0.11(-0.22%)
Aug 22, 2006	52.13	52.27	51.98	52.21	93,964	+0.15(+0.28%)
Aug 21, 2006	52.24	52.24	52.01	52.06	46,248	-0.12(-0.23%)
Aug 18, 2006	52.23	52.29	51.97	52.19	180,099	-0.05(-0.09%)
Aug 17, 2006	52.10	52.39	52.10	52.24	528,307	+0.17(+0.33%)
Aug 16, 2006	51.89	52.09	51.79	52.06	55,913	+0.41(+0.79%)
Aug 15, 2006	51.34	51.66	51.34	51.66	56,525	+0.59(+1.15%)
Aug 14, 2006	50.98	51.49	50.98	51.07	43,801	+0.08(+0.16%)
Aug 11, 2006	51.12	51.14	50.78	50.98	37,928	-0.25(-0.49%)
Aug 10, 2006	51.08	51.30	50.90	51.24	72,308	-0.03(-0.06%)
Aug 09, 2006	51.49	51.79	51.21	51.27	52,488	+0.03(+0.06%)
Aug 08, 2006	51.16	51.54	51.09	51.24	62,520	-0.01(-0.02%)
Aug 07, 2006	51.25	51.39	51.15	51.25	38,050	-0.18(-0.35%)
Aug 04, 2006	51.78	51.81	51.35	51.43	66,558	-0.04(-0.08%)
Aug 03, 2006	51.30	51.67	51.26	51.47	76,713	-0.44(-0.85%)
Aug 02, 2006	52.03	52.15	51.78	51.91	65,334	+0.39(+0.76%)
Aug 01, 2006	51.53	51.59	51.30	51.52	75,000	-0.11(-0.21%)
Jul 31, 2006	51.77	51.77	51.46	51.62	203,100	-0.11(-0.22%)
Jul 28, 2006	51.49	51.88	51.45	51.74	86,012	+0.28(+0.54%)
Jul 27, 2006	51.65	51.66	51.21	51.46	124,552	-0.36(-0.69%)
Jul 26, 2006	51.37	51.91	51.33	51.82	167,864	+0.29(+0.56%)
Jul 25, 2006	51.08	51.73	50.94	51.53	199,797	+0.53(+1.04%)
Jul 24, 2006	50.40	51.12	50.40	51.00	103,630	+0.95(+1.89%)
Jul 21, 2006	50.10	50.16	49.86	50.05	32,300	+0.02(+0.03%)
Jul 20, 2006	50.10	50.36	50.02	50.04	412,197	-0.04(-0.08%)
Jul 19, 2006	49.37	50.22	49.37	50.08	68,148	+1.19(+2.42%)
Jul 18, 2006	48.96	49.06	48.53	48.89	68,393	-0.02(-0.05%)
Jul 17, 2006	48.72	49.12	48.68	48.92	71,819	+0.20(+0.42%)
Jul 14, 2006	49.23	49.24	48.55	48.71	132,627	-0.48(-0.98%)
Jul 13, 2006	49.45	49.50	49.02	49.19	69,984	-0.39(-0.79%)
Jul 12, 2006	49.90	50.06	49.56	49.59	57,993	-0.35(-0.70%)
Jul 11, 2006	49.76	50.04	49.64	49.94	144,128	+0.18(+0.36%)
Jul 10, 2006	49.82	50.02	49.70	49.76	226,347	+0.13(+0.26%)
Jul 07, 2006	49.57	49.88	49.55	49.63	38,417	+0.03(+0.07%)
Jul 06, 2006	49.33	49.85	49.33	49.60	100,816	+0.22(+0.45%)
Jul 05, 2006	49.37	49.51	49.25	49.37	337,196	-0.24(-0.48%)
Jul 03, 2006	49.43	49.61	49.34	49.61	75,857	+0.20(+0.41%)
Jun 30, 2006	49.21	49.64	49.20	49.41	148,655	+0.37(+0.75%)
Jun 29, 2006	48.57	49.09	48.44	49.04	88,948	+0.85(+1.76%)
Jun 28, 2006	48.22	48.32	47.88	48.19	1,034,591	+0.09(+0.19%)
Jun 27, 2006	48.74	48.74	48.04	48.10	153,059	-0.64(-1.31%)
Jun 26, 2006	48.71	48.80	48.52	48.74	49,062	-0.14(-0.28%)
Jun 23, 2006	48.57	49.00	48.51	48.88	31,321	+0.15(+0.30%)
Jun 22, 2006	48.79	48.86	48.56	48.73	71,085	-0.35(-0.72%)
Jun 21, 2006	48.75	49.28	48.75	49.08	36,337	+0.36(+0.74%)
Jun 20, 2006	49.00	49.08	48.70	48.72	59,462	-0.21(-0.43%)
Jun 19, 2006	49.37	49.49	48.79	48.93	71,819	-0.43(-0.86%)
Jun 16, 2006	49.59	49.59	49.28	49.36	63,744	-0.10(-0.20%)
Jun 15, 2006	48.93	49.69	48.84	49.46	64,356	+0.69(+1.41%)
Jun 14, 2006	48.87	48.88	48.44	48.77	156,363	+0.04(+0.08%)
Jun 13, 2006	48.71	49.29	48.71	48.73	94,454	-0.20(-0.40%)
Jun 12, 2006	49.49	49.61	48.89	48.93	153,916	-0.59(-1.19%)
Jun 09, 2006	49.81	49.90	49.51	49.51	80,873	-0.26(-0.53%)
Jun 08, 2006	49.69	49.87	49.11	49.78	120,270	+0.00(+0.00%)
Jun 07, 2006	49.67	50.16	49.62	49.78	139,356	+0.29(+0.58%)
Jun 06, 2006	49.61	49.73	49.15	49.49	57,137	+0.01(+0.02%)
Jun 05, 2006	50.22	50.22	49.37	49.48	85,767	-0.77(-1.53%)
Jun 02, 2006	50.24	50.40	50.05	50.25	814,361	+0.11(+0.23%)

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.