Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	51.84	51.84	51.07	51.20	1,660,257	-0.38(-0.73%)
Aug 30, 2006	50.96	51.65	50.66	51.58	1,610,905	+0.79(+1.55%)
Aug 29, 2006	50.43	50.83	50.13	50.79	1,785,128	+0.54(+1.07%)
Aug 28, 2006	49.41	50.59	49.37	50.25	1,731,475	+0.88(+1.78%)
Aug 25, 2006	48.78	49.44	48.60	49.37	742,061	+0.43(+0.87%)
Aug 24, 2006	49.53	49.63	48.89	48.95	880,435	-0.59(-1.18%)
Aug 23, 2006	49.96	50.42	49.40	49.53	567,838	-0.43(-0.85%)
Aug 22, 2006	49.65	50.05	49.53	49.96	873,385	+0.31(+0.62%)
Aug 21, 2006	49.63	49.90	49.21	49.65	594,843	-0.25(-0.50%)
Aug 18, 2006	50.07	50.19	49.69	49.90	829,411	-0.17(-0.33%)
Aug 17, 2006	49.65	50.21	49.63	50.07	862,392	+0.29(+0.59%)
Aug 16, 2006	49.86	50.19	49.45	49.78	1,402,865	+0.28(+0.56%)
Aug 15, 2006	48.45	49.93	48.30	49.50	1,867,699	+1.77(+3.72%)
Aug 14, 2006	48.20	48.79	47.64	47.73	1,286,119	-0.14(-0.30%)
Aug 11, 2006	48.30	48.40	47.77	47.87	1,498,581	-0.66(-1.36%)
Aug 10, 2006	47.78	48.67	47.62	48.53	1,548,768	+0.28(+0.59%)
Aug 09, 2006	48.85	49.13	48.12	48.24	1,020,961	-0.39(-0.81%)
Aug 08, 2006	49.71	49.84	48.45	48.64	1,707,696	-0.88(-1.77%)
Aug 07, 2006	49.72	49.99	49.37	49.52	1,134,839	-0.12(-0.24%)
Aug 04, 2006	50.16	50.55	49.37	49.63	1,572,189	-0.08(-0.15%)
Aug 03, 2006	49.42	50.42	49.21	49.71	2,781,116	-0.59(-1.18%)
Aug 02, 2006	46.61	50.30	46.56	50.30	6,298,796	+5.02(+11.09%)
Aug 01, 2006	46.03	46.04	45.06	45.28	2,231,680	-0.64(-1.40%)
Jul 31, 2006	46.86	46.86	45.87	45.93	1,425,211	-1.00(-2.14%)
Jul 28, 2006	45.86	47.16	45.86	46.93	1,479,581	+1.20(+2.62%)
Jul 27, 2006	46.03	46.16	45.47	45.73	1,300,817	-0.09(-0.20%)
Jul 26, 2006	45.73	46.13	45.39	45.83	3,854,535	+1.47(+3.32%)
Jul 25, 2006	43.35	44.51	43.34	44.35	3,228,264	+0.88(+2.02%)
Jul 24, 2006	42.34	43.58	42.29	43.47	1,451,141	+1.18(+2.79%)
Jul 21, 2006	42.97	43.11	42.24	42.29	1,160,770	-0.48(-1.12%)
Jul 20, 2006	43.47	43.68	42.77	42.77	799,418	-0.86(-1.98%)
Jul 19, 2006	43.10	44.09	43.01	43.63	1,485,795	+0.91(+2.14%)
Jul 18, 2006	42.30	42.89	42.06	42.72	1,884,070	+0.63(+1.49%)
Jul 17, 2006	42.01	42.34	41.84	42.09	2,036,425	-0.03(-0.06%)
Jul 14, 2006	42.04	42.22	41.64	42.12	2,151,499	-0.10(-0.24%)
Jul 13, 2006	43.06	43.06	41.85	42.22	2,821,266	-1.21(-2.79%)
Jul 12, 2006	44.27	44.57	43.28	43.43	1,944,773	-1.00(-2.24%)
Jul 11, 2006	44.83	44.83	44.08	44.43	1,329,496	-0.57(-1.26%)
Jul 10, 2006	45.21	45.55	44.96	45.00	1,131,971	+0.01(+0.02%)
Jul 07, 2006	45.78	46.08	44.77	44.99	1,780,707	-0.88(-1.92%)
Jul 06, 2006	46.00	46.12	45.74	45.87	928,114	-0.10(-0.22%)
Jul 05, 2006	46.07	46.08	45.22	45.97	1,970,106	-0.18(-0.40%)
Jul 03, 2006	46.03	46.24	45.82	46.15	808,739	+0.58(+1.27%)
Jun 30, 2006	45.32	46.13	45.32	45.58	2,837,756	+0.38(+0.83%)
Jun 29, 2006	44.98	45.38	44.85	45.20	2,231,560	+0.38(+0.84%)
Jun 28, 2006	44.40	44.90	44.14	44.82	1,682,363	+0.64(+1.44%)
Jun 27, 2006	44.44	44.64	43.83	44.19	2,079,085	-0.20(-0.45%)
Jun 26, 2006	44.48	44.67	44.16	44.39	2,932,157	-0.27(-0.60%)
Jun 23, 2006	44.27	45.02	44.27	44.65	2,364,677	+0.55(+1.25%)
Jun 22, 2006	44.52	44.88	43.88	44.10	2,529,938	-0.31(-0.70%)
Jun 21, 2006	43.96	44.53	43.82	44.41	1,823,008	+0.36(+0.82%)
Jun 20, 2006	44.05	44.32	43.77	44.05	1,426,167	+0.00(+0.00%)
Jun 19, 2006	44.02	44.27	43.50	44.05	1,984,445	-0.08(-0.17%)
Jun 16, 2006	43.71	44.14	43.60	44.13	2,279,716	+0.50(+1.15%)
Jun 15, 2006	42.81	43.77	42.59	43.63	1,615,685	+1.07(+2.52%)
Jun 14, 2006	42.01	42.65	41.65	42.55	2,581,201	+0.35(+0.83%)
Jun 13, 2006	42.93	43.05	42.08	42.20	2,695,916	-1.24(-2.85%)
Jun 12, 2006	44.02	44.22	43.43	43.44	1,849,297	-0.70(-1.59%)
Jun 09, 2006	44.78	45.15	44.14	44.14	2,996,923	+0.47(+1.07%)
Jun 08, 2006	43.27	43.85	42.69	43.68	2,688,029	+0.20(+0.46%)
Jun 07, 2006	44.40	44.86	43.31	43.47	3,093,474	-0.87(-1.96%)
Jun 06, 2006	43.43	44.77	43.43	44.35	3,980,602	+0.97(+2.24%)
Jun 05, 2006	44.19	44.21	43.27	43.37	2,171,335	-0.91(-2.06%)
Jun 02, 2006	44.19	44.72	43.94	44.29	1,956,603	+0.24(+0.55%)

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.