Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	49.84	50.32	49.30	49.97	2,969,782	+0.32(+0.65%)
Aug 30, 2006	48.55	49.79	47.93	49.65	4,400,184	+1.01(+2.07%)
Aug 29, 2006	48.95	48.97	47.75	48.64	2,377,518	-0.28(-0.58%)
Aug 28, 2006	48.52	49.26	47.83	48.93	1,795,043	+0.65(+1.34%)
Aug 25, 2006	48.05	49.19	47.75	48.28	1,532,347	+0.15(+0.31%)
Aug 24, 2006	49.14	49.14	47.29	48.13	3,706,484	-0.53(-1.09%)
Aug 23, 2006	49.65	49.78	48.49	48.66	2,115,324	-0.97(-1.95%)
Aug 22, 2006	49.33	50.66	49.21	49.63	3,223,632	+0.68(+1.38%)
Aug 21, 2006	49.80	49.90	48.72	48.96	3,331,932	-1.27(-2.53%)
Aug 18, 2006	50.70	50.74	49.35	50.23	2,491,987	-0.29(-0.58%)
Aug 17, 2006	49.47	51.10	49.19	50.52	2,459,900	-0.05(-0.10%)
Aug 16, 2006	49.94	50.68	49.26	50.57	3,891,532	+0.80(+1.61%)
Aug 15, 2006	48.49	49.94	48.00	49.77	3,674,688	+1.86(+3.88%)
Aug 14, 2006	49.36	49.38	47.81	47.91	2,370,644	-0.94(-1.92%)
Aug 11, 2006	48.29	49.55	48.10	48.85	4,243,137	+1.37(+2.89%)
Aug 10, 2006	47.62	47.89	46.69	47.48	2,550,989	-0.04(-0.08%)
Aug 09, 2006	47.06	48.97	47.06	47.52	4,872,188	+0.89(+1.91%)
Aug 08, 2006	46.93	47.25	46.03	46.62	2,077,706	-0.04(-0.08%)
Aug 07, 2006	47.57	47.61	46.20	46.66	3,439,243	-0.90(-1.89%)
Aug 04, 2006	49.69	49.94	47.06	47.57	4,522,706	-0.99(-2.04%)
Aug 03, 2006	48.60	49.08	47.51	48.55	2,791,338	-0.53(-1.08%)
Aug 02, 2006	47.87	49.69	47.10	49.08	10,852,354	+3.53(+7.74%)
Aug 01, 2006	45.34	45.98	45.19	45.56	7,489,970	-0.58(-1.25%)
Jul 31, 2006	45.77	46.59	45.10	46.14	2,989,052	+0.28(+0.62%)
Jul 28, 2006	45.86	46.37	45.30	45.85	2,357,436	-0.02(-0.04%)
Jul 27, 2006	46.72	47.17	45.57	45.87	3,620,395	-0.94(-2.01%)
Jul 26, 2006	46.62	47.39	46.43	46.81	3,115,494	-0.08(-0.17%)
Jul 25, 2006	44.95	47.63	44.80	46.89	6,279,889	+2.12(+4.72%)
Jul 24, 2006	44.01	45.05	44.12	44.77	2,955,099	+0.76(+1.74%)
Jul 21, 2006	43.80	44.54	43.66	44.01	2,473,096	-0.10(-0.22%)
Jul 20, 2006	44.93	45.20	44.01	44.11	2,710,284	-0.91(-2.02%)
Jul 19, 2006	44.33	45.29	44.06	45.02	3,362,013	+0.96(+2.18%)
Jul 18, 2006	44.10	45.09	43.56	44.06	2,960,566	-0.16(-0.35%)
Jul 17, 2006	44.26	44.74	43.63	44.22	3,204,863	-0.16(-0.35%)
Jul 14, 2006	44.07	45.10	43.96	44.37	6,928,873	+1.75(+4.11%)
Jul 13, 2006	41.57	43.37	41.48	42.62	6,401,591	+0.90(+2.16%)
Jul 12, 2006	41.27	41.83	40.71	41.72	2,967,721	+0.56(+1.36%)
Jul 11, 2006	41.07	41.42	40.78	41.16	3,270,338	-0.28(-0.69%)
Jul 10, 2006	41.19	41.73	41.07	41.44	3,630,816	+0.27(+0.67%)
Jul 07, 2006	40.77	41.60	40.51	41.17	2,105,068	+0.16(+0.38%)
Jul 06, 2006	42.11	42.31	40.79	41.01	2,868,827	-0.91(-2.17%)
Jul 05, 2006	42.15	42.47	41.79	41.92	3,274,312	-0.61(-1.43%)
Jul 03, 2006	42.15	42.61	41.96	42.53	1,063,673	+0.38(+0.91%)
Jun 30, 2006	42.93	43.33	42.03	42.15	4,908,112	-0.42(-0.99%)
Jun 29, 2006	40.86	42.72	40.79	42.57	3,141,394	+2.05(+5.05%)
Jun 28, 2006	40.45	41.08	40.25	40.52	2,402,860	+0.08(+0.19%)
Jun 27, 2006	40.57	41.15	39.70	40.45	2,953,699	-0.12(-0.29%)
Jun 26, 2006	40.74	41.12	40.27	40.56	1,331,141	+0.22(+0.53%)
Jun 23, 2006	40.18	41.33	40.03	40.35	2,748,278	+0.18(+0.44%)
Jun 22, 2006	40.82	41.15	39.92	40.17	3,794,822	-0.92(-2.24%)
Jun 21, 2006	41.13	41.51	40.81	41.09	3,297,361	+0.54(+1.33%)
Jun 20, 2006	40.98	41.33	40.49	40.55	3,565,332	+0.20(+0.49%)
Jun 19, 2006	41.55	41.62	39.83	40.36	3,283,354	-1.07(-2.58%)
Jun 16, 2006	40.92	41.57	40.85	41.42	3,726,773	+0.33(+0.81%)
Jun 15, 2006	40.30	41.27	40.27	41.09	4,006,609	+0.83(+2.07%)
Jun 14, 2006	41.67	41.70	39.32	40.26	5,894,878	-1.38(-3.32%)
Jun 13, 2006	41.44	42.21	41.43	41.64	3,471,167	+0.10(+0.24%)
Jun 12, 2006	42.01	42.27	41.52	41.54	3,333,594	-0.32(-0.77%)
Jun 09, 2006	41.80	42.55	41.62	41.87	4,261,915	+0.36(+0.87%)
Jun 08, 2006	40.21	41.98	40.21	41.50	6,318,940	+1.10(+2.71%)
Jun 07, 2006	40.30	41.66	40.16	40.41	4,843,783	+0.37(+0.93%)
Jun 06, 2006	40.42	40.54	39.16	40.03	4,483,064	-0.29(-0.73%)
Jun 05, 2006	41.42	41.67	40.25	40.33	2,756,752	-1.20(-2.90%)
Jun 02, 2006	41.71	42.57	41.32	41.53	4,844,397	+0.53(+1.29%)

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.