Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.20	55.34	53.94	54.69	1,812,008	-0.46(-0.83%)
Aug 30, 2006	55.29	55.65	55.03	55.15	945,778	+0.04(+0.08%)
Aug 29, 2006	55.20	55.40	54.84	55.10	1,150,331	+0.04(+0.07%)
Aug 28, 2006	54.74	55.20	54.53	55.07	821,888	+0.38(+0.69%)
Aug 25, 2006	55.12	55.12	54.41	54.69	705,350	-0.40(-0.73%)
Aug 24, 2006	54.53	55.20	54.35	55.09	1,129,051	+0.42(+0.77%)
Aug 23, 2006	55.27	55.65	54.37	54.67	2,000,963	-0.80(-1.44%)
Aug 22, 2006	54.85	55.86	54.83	55.47	2,542,204	+0.64(+1.16%)
Aug 21, 2006	53.89	55.02	53.69	54.83	1,867,046	+0.98(+1.82%)
Aug 18, 2006	53.19	53.93	53.03	53.85	1,215,507	+0.72(+1.35%)
Aug 17, 2006	53.58	53.94	53.14	53.14	1,122,032	-0.60(-1.12%)
Aug 16, 2006	52.60	53.78	52.15	53.74	1,524,787	+1.41(+2.69%)
Aug 15, 2006	52.42	52.52	52.10	52.33	1,028,335	+0.37(+0.71%)
Aug 14, 2006	52.28	52.58	51.77	51.96	1,157,127	+0.20(+0.38%)
Aug 11, 2006	53.32	53.32	51.73	51.76	1,601,996	-1.53(-2.86%)
Aug 10, 2006	52.82	53.41	52.73	53.29	1,558,545	+0.48(+0.92%)
Aug 09, 2006	53.46	53.95	52.66	52.80	1,333,493	-0.13(-0.25%)
Aug 08, 2006	53.34	53.84	52.79	52.94	1,401,677	-0.06(-0.12%)
Aug 07, 2006	52.06	53.67	51.79	53.00	1,597,540	+0.85(+1.64%)
Aug 04, 2006	52.23	52.86	52.04	52.15	1,359,897	+0.04(+0.07%)
Aug 03, 2006	52.61	52.94	51.66	52.11	1,582,499	-0.57(-1.07%)
Aug 02, 2006	51.43	53.03	51.16	52.68	3,978,531	+2.19(+4.34%)
Aug 01, 2006	50.06	51.83	49.90	50.49	3,139,262	+0.29(+0.57%)
Jul 31, 2006	47.00	50.22	45.90	50.20	5,580,305	+3.94(+8.52%)
Jul 28, 2006	47.84	48.15	45.70	46.26	3,313,400	-1.26(-2.64%)
Jul 27, 2006	48.60	49.19	46.00	47.52	2,468,895	-3.20(-6.30%)
Jul 26, 2006	51.48	51.69	50.52	50.71	1,390,090	-0.54(-1.05%)
Jul 25, 2006	50.04	51.65	49.53	51.25	1,475,432	+1.27(+2.53%)
Jul 24, 2006	49.86	50.41	49.74	49.99	1,136,627	+0.25(+0.51%)
Jul 21, 2006	50.40	50.42	49.39	49.73	1,524,565	-0.66(-1.32%)
Jul 20, 2006	51.54	51.99	50.31	50.40	1,426,522	-1.14(-2.21%)
Jul 19, 2006	51.00	51.78	50.96	51.54	2,383,107	+1.44(+2.87%)
Jul 18, 2006	48.48	50.21	48.48	50.10	1,687,449	+0.64(+1.29%)
Jul 17, 2006	50.11	50.69	49.34	49.46	1,067,663	-0.65(-1.29%)
Jul 14, 2006	50.10	50.78	49.58	50.11	978,867	-0.12(-0.23%)
Jul 13, 2006	50.84	50.94	50.02	50.23	1,613,583	-0.87(-1.70%)
Jul 12, 2006	51.00	51.39	50.68	51.10	1,307,868	+0.35(+0.69%)
Jul 11, 2006	49.78	51.42	49.78	50.75	1,955,284	+1.16(+2.33%)
Jul 10, 2006	49.73	50.21	49.37	49.59	1,082,704	-0.03(-0.05%)
Jul 07, 2006	49.84	50.32	49.56	49.62	1,359,117	-0.23(-0.47%)
Jul 06, 2006	48.69	49.99	48.69	49.85	1,799,753	+1.29(+2.66%)
Jul 05, 2006	47.94	48.76	47.94	48.56	1,382,180	+0.24(+0.50%)
Jul 03, 2006	48.24	48.40	47.84	48.32	501,800	+0.12(+0.24%)
Jun 30, 2006	48.46	48.46	47.98	48.20	1,250,825	-0.05(-0.11%)
Jun 29, 2006	47.44	48.35	46.99	48.25	1,308,202	+1.21(+2.58%)
Jun 28, 2006	47.56	47.75	45.79	47.04	1,634,974	+0.05(+0.11%)
Jun 27, 2006	46.96	47.21	46.47	46.99	860,102	+0.02(+0.04%)
Jun 26, 2006	47.11	47.56	46.52	46.97	782,002	-0.22(-0.48%)
Jun 23, 2006	46.66	47.39	46.00	47.19	1,319,566	+0.66(+1.41%)
Jun 22, 2006	45.33	46.57	45.33	46.54	1,593,974	+1.01(+2.21%)
Jun 21, 2006	44.97	45.64	44.61	45.53	1,185,649	+0.68(+1.52%)
Jun 20, 2006	45.23	45.61	44.69	44.85	1,269,096	-0.48(-1.05%)
Jun 19, 2006	45.49	45.74	45.13	45.33	1,071,117	+0.17(+0.38%)
Jun 16, 2006	44.92	45.35	44.72	45.16	2,022,912	+0.09(+0.20%)
Jun 15, 2006	47.70	49.28	43.02	45.07	2,444,050	+0.72(+1.62%)
Jun 14, 2006	45.42	45.84	43.68	44.35	2,132,541	-1.24(-2.72%)
Jun 13, 2006	44.70	46.15	44.65	45.59	1,798,973	+0.80(+1.78%)
Jun 12, 2006	46.76	46.92	44.67	44.79	1,440,114	-1.76(-3.78%)
Jun 09, 2006	45.84	46.97	45.65	46.55	1,240,129	+0.66(+1.45%)
Jun 08, 2006	45.85	46.66	45.46	45.88	1,492,924	-0.04(-0.08%)
Jun 07, 2006	45.55	46.56	45.55	45.92	1,359,229	+0.44(+0.97%)
Jun 06, 2006	45.78	46.18	45.10	45.48	1,487,910	-0.30(-0.65%)
Jun 05, 2006	46.27	46.29	45.69	45.78	1,172,502	-0.49(-1.07%)
Jun 02, 2006	46.66	46.78	46.05	46.27	1,445,685	-0.21(-0.44%)

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.