Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	48.59	48.59	48.36	48.40	61,027	-0.11(-0.23%)
Aug 30, 2006	48.55	48.59	48.44	48.51	206,846	-0.08(-0.17%)
Aug 29, 2006	48.25	48.59	47.96	48.59	152,974	+0.53(+1.09%)
Aug 28, 2006	47.85	48.25	47.85	48.07	68,588	+0.04(+0.09%)
Aug 25, 2006	47.80	48.02	47.76	48.02	335,112	+0.08(+0.17%)
Aug 24, 2006	47.98	48.13	47.76	47.94	59,812	-0.01(-0.03%)
Aug 23, 2006	48.18	48.26	47.84	47.96	98,157	-0.13(-0.28%)
Aug 22, 2006	47.92	48.22	47.90	48.09	114,359	-0.15(-0.31%)
Aug 21, 2006	48.29	48.33	48.12	48.24	40,640	-0.15(-0.31%)
Aug 18, 2006	48.26	48.39	48.03	48.39	25,518	+0.20(+0.42%)
Aug 17, 2006	48.36	48.45	48.05	48.19	88,571	-0.24(-0.49%)
Aug 16, 2006	48.26	48.42	48.13	48.42	194,424	+0.34(+0.71%)
Aug 15, 2006	47.74	48.08	47.71	48.08	144,603	+0.98(+2.08%)
Aug 14, 2006	47.08	47.36	47.05	47.11	34,294	+0.21(+0.44%)
Aug 11, 2006	46.81	47.03	46.72	46.90	42,125	-0.37(-0.78%)
Aug 10, 2006	47.15	47.29	46.93	47.27	45,230	-0.05(-0.11%)
Aug 09, 2006	47.59	47.77	47.25	47.32	43,475	+0.33(+0.71%)
Aug 08, 2006	47.11	47.39	46.92	46.99	90,056	+0.02(+0.05%)
Aug 07, 2006	46.96	47.08	46.85	46.96	19,982	-0.32(-0.67%)
Aug 04, 2006	47.62	47.73	47.17	47.28	27,003	+0.08(+0.17%)
Aug 03, 2006	46.73	47.31	46.73	47.20	37,399	-0.02(-0.05%)
Aug 02, 2006	46.87	47.35	46.87	47.22	170,121	+0.53(+1.14%)
Aug 01, 2006	46.81	46.82	46.32	46.69	36,589	-0.30(-0.63%)
Jul 31, 2006	47.04	47.05	46.86	46.99	129,211	-0.24(-0.50%)
Jul 28, 2006	46.69	47.24	46.65	47.22	36,994	+0.98(+2.11%)
Jul 27, 2006	46.62	46.70	46.16	46.25	60,622	+0.24(+0.53%)
Jul 26, 2006	45.49	46.03	45.35	46.00	101,532	+0.37(+0.81%)
Jul 25, 2006	45.55	45.67	45.27	45.63	27,948	+0.17(+0.37%)
Jul 24, 2006	44.88	45.46	44.88	45.46	32,269	+0.73(+1.62%)
Jul 21, 2006	44.98	44.98	44.60	44.74	43,340	+0.11(+0.25%)
Jul 20, 2006	45.18	45.18	44.62	44.62	59,407	-0.21(-0.48%)
Jul 19, 2006	43.61	44.94	43.61	44.84	35,779	+1.21(+2.78%)
Jul 18, 2006	43.70	43.85	43.24	43.62	151,084	-0.31(-0.71%)
Jul 17, 2006	43.74	44.01	43.61	43.94	158,915	-0.56(-1.26%)
Jul 14, 2006	44.59	44.63	44.20	44.50	138,797	-0.27(-0.61%)
Jul 13, 2006	45.22	45.29	44.77	44.77	49,686	-0.83(-1.82%)
Jul 12, 2006	45.96	45.96	45.49	45.60	137,312	-0.98(-2.10%)
Jul 11, 2006	46.14	46.59	45.98	46.58	76,419	+0.18(+0.38%)
Jul 10, 2006	46.33	46.56	46.29	46.40	141,092	+0.21(+0.45%)
Jul 07, 2006	46.27	46.51	46.10	46.19	41,315	+0.10(+0.22%)
Jul 06, 2006	46.01	46.31	45.98	46.09	50,496	+0.26(+0.57%)
Jul 05, 2006	45.99	45.99	45.58	45.83	60,217	-0.75(-1.61%)
Jul 03, 2006	46.37	46.60	46.28	46.58	35,509	+0.21(+0.45%)
Jun 30, 2006	46.14	46.39	46.05	46.37	93,431	+0.41(+0.89%)
Jun 29, 2006	44.62	45.96	44.62	45.96	87,896	+1.77(+4.01%)
Jun 28, 2006	44.16	44.28	43.96	44.19	21,332	+0.31(+0.71%)
Jun 27, 2006	44.45	44.48	43.80	43.88	66,293	-0.57(-1.28%)
Jun 26, 2006	44.18	44.46	44.11	44.45	561,401	+0.19(+0.42%)
Jun 23, 2006	44.07	44.48	44.05	44.27	52,521	+0.04(+0.10%)
Jun 22, 2006	44.48	44.55	44.09	44.22	48,066	-0.57(-1.27%)
Jun 21, 2006	43.96	44.98	43.96	44.79	77,229	+0.84(+1.90%)
Jun 20, 2006	43.96	44.31	43.91	43.96	24,168	+0.17(+0.39%)
Jun 19, 2006	44.22	44.24	43.56	43.79	39,695	-0.24(-0.56%)
Jun 16, 2006	44.18	44.18	43.81	44.03	48,606	-0.39(-0.88%)
Jun 15, 2006	43.77	44.52	43.70	44.42	60,892	+1.47(+3.41%)
Jun 14, 2006	43.14	43.25	42.62	42.96	52,386	+0.50(+1.17%)
Jun 13, 2006	42.83	43.14	42.25	42.46	94,241	-1.18(-2.72%)
Jun 12, 2006	44.36	44.40	43.51	43.65	43,475	-0.64(-1.44%)
Jun 09, 2006	44.70	44.70	43.99	44.28	29,433	+0.07(+0.17%)
Jun 08, 2006	44.14	44.39	43.48	44.21	121,110	-0.98(-2.16%)
Jun 07, 2006	45.51	45.88	45.19	45.19	65,888	-0.58(-1.26%)
Jun 06, 2006	45.79	45.82	45.18	45.76	60,352	-0.41(-0.90%)
Jun 05, 2006	46.97	46.97	46.14	46.18	75,069	-0.96(-2.04%)
Jun 02, 2006	47.19	47.19	46.85	47.14	41,990	+0.46(+0.98%)

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.