Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	47.96	48.18	47.66	47.67	159,218	-0.15(-0.30%)
Aug 30, 2006	47.88	48.24	47.71	47.82	246,203	+0.03(+0.05%)
Aug 29, 2006	48.15	48.23	47.74	47.79	392,427	-0.20(-0.43%)
Aug 28, 2006	47.55	48.15	47.52	48.00	319,022	+0.50(+1.06%)
Aug 25, 2006	47.72	47.77	47.24	47.49	225,833	-0.34(-0.71%)
Aug 24, 2006	48.47	48.70	47.24	47.83	335,647	-0.44(-0.92%)
Aug 23, 2006	49.11	49.41	47.96	48.28	186,613	-0.88(-1.79%)
Aug 22, 2006	49.36	49.64	48.91	49.16	140,838	-0.29(-0.59%)
Aug 21, 2006	49.75	49.80	49.35	49.45	243,862	-0.30(-0.60%)
Aug 18, 2006	49.62	49.94	49.37	49.75	225,364	+0.04(+0.09%)
Aug 17, 2006	49.58	50.14	49.58	49.70	287,296	+0.00(+0.00%)
Aug 16, 2006	49.71	49.99	49.49	49.70	425,090	+0.11(+0.22%)
Aug 15, 2006	49.11	49.64	48.72	49.59	292,915	+0.91(+1.86%)
Aug 14, 2006	48.48	49.37	48.48	48.69	249,013	+0.24(+0.49%)
Aug 11, 2006	48.39	48.75	48.18	48.45	429,656	-0.11(-0.23%)
Aug 10, 2006	47.62	48.62	47.36	48.56	576,699	+0.73(+1.52%)
Aug 09, 2006	48.70	49.00	47.77	47.83	391,724	-0.79(-1.62%)
Aug 08, 2006	48.69	49.23	48.54	48.62	595,197	-0.07(-0.14%)
Aug 07, 2006	48.41	48.84	48.35	48.69	479,061	+0.28(+0.58%)
Aug 04, 2006	48.60	49.06	47.71	48.41	630,553	+0.35(+0.73%)
Aug 03, 2006	48.09	48.22	47.70	48.06	710,747	-0.50(-1.04%)
Aug 02, 2006	49.03	49.17	48.31	48.56	465,597	-0.56(-1.13%)
Aug 01, 2006	48.70	49.52	48.66	49.11	535,021	+0.35(+0.72%)
Jul 31, 2006	48.99	49.07	47.89	48.76	870,551	-0.21(-0.44%)
Jul 28, 2006	47.16	52.09	47.16	48.98	1,944,693	+4.53(+10.18%)
Jul 27, 2006	44.89	45.23	44.30	44.45	306,379	-0.43(-0.95%)
Jul 26, 2006	44.13	45.37	43.91	44.88	375,451	+0.54(+1.21%)
Jul 25, 2006	44.52	44.89	43.92	44.34	351,920	-0.28(-0.63%)
Jul 24, 2006	43.80	44.70	44.01	44.62	602,221	+0.83(+1.89%)
Jul 21, 2006	44.10	44.11	43.20	43.79	570,729	-0.37(-0.83%)
Jul 20, 2006	44.89	45.20	44.08	44.16	568,621	-0.51(-1.15%)
Jul 19, 2006	43.48	44.82	43.48	44.67	551,646	+1.32(+3.05%)
Jul 18, 2006	43.14	43.60	42.97	43.35	487,841	+0.21(+0.50%)
Jul 17, 2006	43.65	44.11	43.00	43.14	311,881	-0.47(-1.08%)
Jul 14, 2006	43.90	44.02	43.24	43.61	494,397	-0.20(-0.45%)
Jul 13, 2006	45.13	45.13	43.80	43.80	399,568	-1.32(-2.92%)
Jul 12, 2006	45.71	45.80	45.05	45.12	315,276	-0.76(-1.66%)
Jul 11, 2006	46.19	46.51	45.33	45.88	287,296	-0.78(-1.67%)
Jul 10, 2006	45.83	46.68	45.73	46.65	342,203	+0.83(+1.81%)
Jul 07, 2006	45.54	46.01	45.41	45.83	326,983	+0.22(+0.49%)
Jul 06, 2006	45.76	46.42	45.37	45.60	368,544	-0.10(-0.22%)
Jul 05, 2006	46.30	46.34	45.22	45.71	437,968	-0.87(-1.87%)
Jul 03, 2006	46.21	46.62	46.00	46.58	148,331	+0.44(+0.94%)
Jun 30, 2006	45.60	46.42	45.18	46.14	502,709	+0.46(+1.01%)
Jun 29, 2006	44.88	45.74	44.77	45.68	487,841	+0.84(+1.87%)
Jun 28, 2006	45.42	45.42	44.70	44.84	444,758	-0.64(-1.41%)
Jun 27, 2006	45.40	45.80	45.31	45.48	359,530	+0.20(+0.43%)
Jun 26, 2006	45.35	45.55	45.07	45.29	306,144	-0.06(-0.13%)
Jun 23, 2006	44.80	45.44	44.56	45.35	447,451	+0.49(+1.09%)
Jun 22, 2006	44.46	44.88	44.29	44.86	690,728	-0.32(-0.70%)
Jun 21, 2006	44.17	45.38	44.08	45.18	705,830	+1.22(+2.78%)
Jun 20, 2006	43.65	44.31	43.51	43.96	576,465	+0.34(+0.78%)
Jun 19, 2006	44.13	44.60	43.37	43.61	599,763	-0.61(-1.37%)
Jun 16, 2006	43.73	44.42	43.48	44.22	798,201	+0.42(+0.96%)
Jun 15, 2006	45.10	45.10	42.43	43.80	1,508,480	-1.79(-3.93%)
Jun 14, 2006	48.69	48.69	45.43	45.60	1,130,453	-3.98(-8.03%)
Jun 13, 2006	49.63	50.39	49.23	49.58	249,832	-0.05(-0.10%)
Jun 12, 2006	50.40	50.57	49.63	49.63	195,277	-0.97(-1.91%)
Jun 09, 2006	50.46	51.10	50.40	50.59	287,998	+0.21(+0.42%)
Jun 08, 2006	50.82	50.87	49.13	50.38	346,183	-0.65(-1.27%)
Jun 07, 2006	51.81	52.10	50.86	51.03	276,174	-0.89(-1.71%)
Jun 06, 2006	52.52	52.63	51.64	51.92	186,379	-0.55(-1.04%)
Jun 05, 2006	52.62	53.14	52.25	52.46	319,257	-0.28(-0.53%)
Jun 02, 2006	53.39	53.68	52.37	52.74	179,472	-0.45(-0.85%)

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.