Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	48.79	49.16	48.69	49.03	1,071,716	-0.97(-1.95%)
Aug 30, 2006	50.54	50.74	49.86	50.00	680,304	+0.53(+1.07%)
Aug 29, 2006	49.34	49.56	49.04	49.47	539,868	-0.10(-0.21%)
Aug 28, 2006	49.30	49.84	49.30	49.58	229,393	+0.28(+0.57%)
Aug 25, 2006	48.98	49.30	48.80	49.30	471,181	-0.10(-0.19%)
Aug 24, 2006	49.51	49.55	49.26	49.39	361,224	-0.06(-0.12%)
Aug 23, 2006	49.39	49.58	49.19	49.45	441,869	-0.07(-0.14%)
Aug 22, 2006	49.54	49.71	49.38	49.52	254,767	-0.02(-0.04%)
Aug 21, 2006	49.78	49.83	49.47	49.54	213,934	+0.45(+0.91%)
Aug 18, 2006	49.10	49.17	48.91	49.10	332,641	+0.01(+0.01%)
Aug 17, 2006	49.34	49.38	48.99	49.09	471,327	-0.65(-1.31%)
Aug 16, 2006	49.71	49.94	49.61	49.74	345,620	-0.25(-0.49%)
Aug 15, 2006	50.09	50.13	49.87	49.99	423,203	+1.19(+2.43%)
Aug 14, 2006	49.01	49.15	48.73	48.80	294,579	+0.44(+0.91%)
Aug 11, 2006	48.21	48.61	48.21	48.36	448,577	-0.04(-0.08%)
Aug 10, 2006	48.17	48.47	48.08	48.41	295,163	-0.08(-0.16%)
Aug 09, 2006	48.49	48.78	48.43	48.48	307,121	+0.30(+0.63%)
Aug 08, 2006	48.25	48.49	48.10	48.18	489,119	-0.16(-0.33%)
Aug 07, 2006	48.01	48.42	47.95	48.34	475,702	+0.09(+0.18%)
Aug 04, 2006	48.41	48.62	48.12	48.25	373,328	-0.04(-0.09%)
Aug 03, 2006	48.38	48.50	48.09	48.29	345,620	-0.10(-0.21%)
Aug 02, 2006	48.34	48.51	48.21	48.39	484,160	+0.60(+1.25%)
Aug 01, 2006	47.90	47.90	47.42	47.79	468,994	-0.43(-0.88%)
Jul 31, 2006	48.55	48.60	48.21	48.22	364,578	-0.14(-0.28%)
Jul 28, 2006	48.09	48.83	48.05	48.36	852,239	+0.70(+1.47%)
Jul 27, 2006	47.84	48.08	47.56	47.66	751,324	+0.93(+2.00%)
Jul 26, 2006	46.59	46.94	46.46	46.73	348,245	+0.18(+0.38%)
Jul 25, 2006	46.70	46.73	46.36	46.55	462,286	+0.02(+0.04%)
Jul 24, 2006	46.66	46.78	46.40	46.53	708,741	+0.49(+1.07%)
Jul 21, 2006	46.12	46.16	45.66	46.03	324,037	+0.19(+0.42%)
Jul 20, 2006	45.90	46.09	45.81	45.84	238,726	+0.12(+0.27%)
Jul 19, 2006	44.74	45.85	44.70	45.72	470,452	+0.58(+1.28%)
Jul 18, 2006	45.19	45.22	44.83	45.14	397,245	-0.02(-0.05%)
Jul 17, 2006	44.98	45.25	44.95	45.16	447,411	-0.49(-1.08%)
Jul 14, 2006	45.71	45.85	45.48	45.66	358,891	-0.44(-0.95%)
Jul 13, 2006	46.44	46.44	46.06	46.09	713,699	-0.43(-0.91%)
Jul 12, 2006	46.99	46.99	46.44	46.52	395,932	-0.34(-0.72%)
Jul 11, 2006	46.55	46.90	46.45	46.86	419,265	+0.33(+0.71%)
Jul 10, 2006	46.29	46.65	46.27	46.53	473,515	+0.59(+1.28%)
Jul 07, 2006	46.11	46.30	45.77	45.94	1,019,654	-0.38(-0.81%)
Jul 06, 2006	46.18	46.43	46.09	46.31	906,635	+0.24(+0.52%)
Jul 05, 2006	46.28	46.31	45.84	46.07	1,008,862	-0.69(-1.48%)
Jul 03, 2006	46.77	46.90	46.59	46.77	154,289	+0.45(+0.96%)
Jun 30, 2006	46.36	46.50	46.11	46.32	1,239,131	+0.28(+0.61%)
Jun 29, 2006	45.44	46.23	45.37	46.04	1,166,069	+0.29(+0.64%)
Jun 28, 2006	45.81	45.85	45.39	45.74	662,512	+0.43(+0.94%)
Jun 27, 2006	45.53	45.74	45.29	45.32	799,302	-0.23(-0.50%)
Jun 26, 2006	45.60	45.66	45.39	45.55	668,492	-0.19(-0.42%)
Jun 23, 2006	45.57	45.83	45.57	45.74	458,348	-0.36(-0.79%)
Jun 22, 2006	46.04	46.14	45.75	46.10	636,846	-0.56(-1.19%)
Jun 21, 2006	46.40	46.88	46.32	46.66	507,202	-0.10(-0.21%)
Jun 20, 2006	46.66	47.03	46.66	46.75	393,891	+1.03(+2.25%)
Jun 19, 2006	46.22	46.22	45.65	45.72	415,036	-0.27(-0.60%)
Jun 16, 2006	45.94	46.24	45.94	46.00	346,058	-0.45(-0.96%)
Jun 15, 2006	45.79	46.49	45.73	46.44	619,638	+0.83(+1.82%)
Jun 14, 2006	45.53	45.82	45.44	45.61	919,468	+0.82(+1.82%)
Jun 13, 2006	45.52	45.77	44.76	44.80	847,719	-0.95(-2.07%)
Jun 12, 2006	46.23	46.24	45.74	45.74	393,016	-0.25(-0.55%)
Jun 09, 2006	45.83	46.17	45.81	46.00	476,577	-0.12(-0.25%)
Jun 08, 2006	46.11	46.19	45.74	46.11	529,514	-0.74(-1.58%)
Jun 07, 2006	46.62	47.30	46.53	46.86	696,491	+0.69(+1.49%)
Jun 06, 2006	46.00	46.27	45.84	46.17	840,135	-0.18(-0.38%)
Jun 05, 2006	46.49	46.75	46.27	46.35	1,476,836	+0.17(+0.37%)
Jun 02, 2006	46.29	46.33	46.06	46.18	447,119	+0.34(+0.75%)

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.