Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.65	44.13	43.43	44.09	263,958	+0.53(+1.21%)
Aug 30, 2006	44.05	44.18	43.24	43.56	275,919	-0.27(-0.62%)
Aug 29, 2006	42.75	43.83	42.53	43.83	460,022	+1.09(+2.55%)
Aug 28, 2006	42.13	42.84	42.11	42.74	305,352	+0.64(+1.52%)
Aug 25, 2006	42.21	42.46	41.70	42.10	212,128	-0.11(-0.26%)
Aug 24, 2006	42.71	42.88	42.16	42.21	292,571	-0.22(-0.52%)
Aug 23, 2006	42.95	43.45	42.20	42.43	280,727	-0.58(-1.35%)
Aug 22, 2006	42.55	43.30	42.43	43.01	315,671	+0.38(+0.88%)
Aug 21, 2006	42.92	43.06	42.32	42.64	490,159	-0.28(-0.66%)
Aug 18, 2006	43.23	43.42	42.55	42.92	606,601	-0.30(-0.69%)
Aug 17, 2006	43.53	44.09	43.17	43.22	383,449	-0.28(-0.65%)
Aug 16, 2006	42.72	43.59	42.55	43.50	399,163	+0.99(+2.33%)
Aug 15, 2006	42.31	42.82	42.05	42.51	444,426	+0.63(+1.51%)
Aug 14, 2006	41.85	42.52	41.68	41.88	517,012	+0.12(+0.29%)
Aug 11, 2006	41.80	42.52	41.45	41.76	533,194	-0.10(-0.24%)
Aug 10, 2006	40.86	42.14	40.44	41.86	511,500	+0.73(+1.78%)
Aug 09, 2006	42.03	42.31	41.04	41.13	398,576	-0.68(-1.63%)
Aug 08, 2006	42.21	42.55	41.63	41.81	495,787	-0.32(-0.75%)
Aug 07, 2006	42.19	42.43	41.64	42.13	544,451	+0.02(+0.04%)
Aug 04, 2006	42.13	42.63	41.62	42.11	685,988	+0.42(+1.00%)
Aug 03, 2006	40.61	41.86	40.52	41.69	718,704	+1.03(+2.54%)
Aug 02, 2006	39.31	41.22	39.23	40.66	1,430,256	+1.10(+2.78%)
Aug 01, 2006	37.95	40.11	37.73	39.56	3,036,054	+2.99(+8.19%)
Jul 31, 2006	37.01	37.31	36.47	36.57	742,039	-0.33(-0.90%)
Jul 28, 2006	36.93	37.10	36.69	36.90	515,370	+0.18(+0.49%)
Jul 27, 2006	36.98	37.41	36.62	36.72	546,328	-0.08(-0.21%)
Jul 26, 2006	36.84	37.18	36.36	36.80	575,057	-0.04(-0.12%)
Jul 25, 2006	37.10	37.35	36.67	36.84	1,072,604	-0.09(-0.23%)
Jul 24, 2006	36.93	37.57	36.70	36.93	584,790	-0.01(-0.02%)
Jul 21, 2006	37.39	37.45	36.81	36.93	767,603	-0.27(-0.73%)
Jul 20, 2006	38.49	38.63	37.20	37.21	506,693	-1.12(-2.91%)
Jul 19, 2006	37.82	38.93	37.55	38.32	622,314	+0.50(+1.33%)
Jul 18, 2006	37.58	38.12	37.54	37.82	713,427	+0.23(+0.61%)
Jul 17, 2006	37.31	37.99	37.22	37.59	546,914	+0.14(+0.36%)
Jul 14, 2006	37.52	37.74	37.21	37.45	484,530	-0.37(-0.97%)
Jul 13, 2006	38.80	38.91	37.63	37.82	631,930	-1.02(-2.63%)
Jul 12, 2006	39.07	39.38	38.62	38.84	643,773	-0.15(-0.39%)
Jul 11, 2006	38.80	39.09	38.59	39.00	745,323	-0.02(-0.04%)
Jul 10, 2006	39.14	39.47	38.90	39.01	518,888	+0.29(+0.75%)
Jul 07, 2006	38.86	39.03	38.45	38.72	747,434	-0.35(-0.89%)
Jul 06, 2006	39.94	40.07	38.95	39.07	953,934	-1.02(-2.55%)
Jul 05, 2006	39.76	40.18	38.60	40.10	1,380,888	+0.33(+0.84%)
Jul 03, 2006	40.52	40.52	39.69	39.77	525,338	-0.76(-1.87%)
Jun 30, 2006	40.77	41.03	40.22	40.52	1,063,457	-0.15(-0.36%)
Jun 29, 2006	40.25	40.75	40.04	40.67	816,384	+0.57(+1.43%)
Jun 28, 2006	40.58	40.63	39.48	40.10	696,072	-0.47(-1.16%)
Jun 27, 2006	41.36	41.53	40.34	40.57	695,838	-0.89(-2.14%)
Jun 26, 2006	41.99	42.20	41.29	41.45	648,581	-0.46(-1.10%)
Jun 23, 2006	41.66	42.36	41.13	41.91	413,469	+0.26(+0.61%)
Jun 22, 2006	42.64	42.64	41.52	41.66	549,963	-1.14(-2.67%)
Jun 21, 2006	41.99	43.29	41.66	42.80	294,681	+0.93(+2.22%)
Jun 20, 2006	41.85	42.29	41.58	41.87	271,932	+0.14(+0.33%)
Jun 19, 2006	42.47	42.53	41.57	41.74	394,589	-0.59(-1.39%)
Jun 16, 2006	42.83	43.02	42.17	42.32	478,198	-0.34(-0.80%)
Jun 15, 2006	41.57	42.79	41.19	42.66	699,708	+1.19(+2.88%)
Jun 14, 2006	41.10	41.99	41.06	41.47	874,547	+0.17(+0.41%)
Jun 13, 2006	42.14	42.21	40.86	41.30	1,113,646	-1.00(-2.36%)
Jun 12, 2006	43.13	43.26	42.22	42.30	431,762	-0.85(-1.98%)
Jun 09, 2006	43.19	43.63	43.02	43.15	556,060	-0.04(-0.10%)
Jun 08, 2006	43.79	43.82	42.40	43.19	839,602	-0.60(-1.36%)
Jun 07, 2006	44.17	44.89	43.75	43.79	429,885	-0.47(-1.06%)
Jun 06, 2006	44.89	45.03	43.71	44.26	676,372	-0.43(-0.97%)
Jun 05, 2006	46.05	46.06	44.51	44.69	481,950	-1.36(-2.94%)
Jun 02, 2006	47.07	47.33	45.46	46.05	763,850	-0.37(-0.79%)

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.