Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	49.48	49.64	49.47	49.47	12,441	+0.06(+0.12%)
Aug 30, 2006	49.27	49.49	49.13	49.41	20,066	+0.28(+0.56%)
Aug 29, 2006	48.91	49.13	48.57	49.13	35,852	+0.29(+0.60%)
Aug 28, 2006	48.33	48.84	48.33	48.84	26,889	+0.54(+1.11%)
Aug 25, 2006	48.21	48.57	48.12	48.30	26,889	+0.03(+0.06%)
Aug 24, 2006	48.40	48.48	48.05	48.27	22,474	-0.16(-0.32%)
Aug 23, 2006	49.01	49.04	48.17	48.43	139,395	-0.49(-1.01%)
Aug 22, 2006	48.72	49.00	48.71	48.92	21,671	+0.16(+0.32%)
Aug 21, 2006	26.48	48.90	48.61	48.77	31,303	-0.30(-0.61%)
Aug 18, 2006	49.10	49.10	48.71	49.07	15,116	+0.04(+0.09%)
Aug 17, 2006	48.85	49.22	48.80	49.02	30,902	+0.02(+0.05%)
Aug 16, 2006	48.61	49.02	48.51	49.00	18,594	+0.59(+1.22%)
Aug 15, 2006	48.18	48.41	48.06	48.41	26,889	+0.83(+1.74%)
Aug 14, 2006	47.59	48.07	47.45	47.58	14,180	+0.22(+0.47%)
Aug 11, 2006	47.53	47.53	47.17	47.35	14,715	-0.50(-1.05%)
Aug 10, 2006	47.27	47.90	47.15	47.86	15,384	+0.33(+0.69%)
Aug 09, 2006	48.21	48.27	47.43	47.53	21,002	-0.37(-0.76%)
Aug 08, 2006	48.48	48.65	47.80	47.89	46,554	-0.49(-1.02%)
Aug 07, 2006	48.48	48.56	48.21	48.39	13,779	-0.26(-0.54%)
Aug 04, 2006	49.23	49.31	48.36	48.65	119,863	-0.04(-0.09%)
Aug 03, 2006	47.95	48.76	47.95	48.69	32,373	+0.43(+0.90%)
Aug 02, 2006	48.07	48.45	48.07	48.26	14,849	+0.29(+0.61%)
Aug 01, 2006	48.04	48.10	47.67	47.97	45,617	-0.47(-0.97%)
Jul 31, 2006	48.33	48.48	48.15	48.44	18,862	-0.02(-0.03%)
Jul 28, 2006	47.91	48.47	47.91	48.45	38,527	+0.92(+1.93%)
Jul 27, 2006	48.38	48.42	47.53	47.53	31,437	-0.59(-1.23%)
Jul 26, 2006	47.92	48.35	47.62	48.12	29,430	-0.05(-0.11%)
Jul 25, 2006	47.92	48.37	47.78	48.18	117,991	+0.42(+0.88%)
Jul 24, 2006	47.13	47.76	47.13	47.76	32,775	+1.02(+2.19%)
Jul 21, 2006	47.24	47.24	46.53	46.73	65,684	-0.73(-1.54%)
Jul 20, 2006	48.54	48.57	47.47	47.47	31,571	-0.89(-1.84%)
Jul 19, 2006	47.33	48.41	47.33	48.36	84,948	+1.14(+2.42%)
Jul 18, 2006	45.76	47.25	46.62	47.21	37,858	+0.37(+0.78%)
Jul 17, 2006	47.03	47.32	46.72	46.85	29,430	-0.27(-0.57%)
Jul 14, 2006	47.28	47.31	46.72	47.12	62,741	-0.43(-0.91%)
Jul 13, 2006	48.08	48.08	47.54	47.55	43,076	-0.71(-1.47%)
Jul 12, 2006	48.88	48.92	48.25	48.26	29,698	-0.75(-1.53%)
Jul 11, 2006	48.57	49.01	48.27	49.01	61,135	+0.25(+0.51%)
Jul 10, 2006	48.70	49.04	48.60	48.76	42,273	+0.26(+0.54%)
Jul 07, 2006	48.89	49.15	48.46	48.50	33,042	-0.50(-1.02%)
Jul 06, 2006	49.14	49.24	48.75	49.00	18,996	+0.16(+0.32%)
Jul 05, 2006	49.01	49.01	48.54	48.84	43,878	-0.56(-1.13%)
Jul 03, 2006	48.98	49.40	48.98	49.40	15,518	+0.37(+0.75%)
Jun 30, 2006	49.07	49.15	48.70	49.04	93,643	+0.15(+0.31%)
Jun 29, 2006	47.81	48.89	47.81	48.89	37,858	+1.44(+3.04%)
Jun 28, 2006	47.34	47.46	47.05	47.44	17,926	+0.16(+0.33%)
Jun 27, 2006	47.86	48.06	47.24	47.29	25,417	-0.57(-1.19%)
Jun 26, 2006	47.62	47.86	47.62	47.86	22,073	+0.54(+1.14%)
Jun 23, 2006	47.03	47.56	46.96	47.32	16,320	+0.07(+0.16%)
Jun 22, 2006	47.21	47.28	46.94	47.24	47,490	-0.12(-0.25%)
Jun 21, 2006	46.59	47.55	46.59	47.36	25,283	+0.64(+1.38%)
Jun 20, 2006	46.92	47.10	46.68	46.72	54,982	-0.10(-0.21%)
Jun 19, 2006	47.53	47.53	46.73	46.82	29,564	-0.64(-1.35%)
Jun 16, 2006	47.73	47.87	47.32	47.46	44,280	-0.34(-0.72%)
Jun 15, 2006	46.72	47.86	46.72	47.80	103,141	+1.31(+2.81%)
Jun 14, 2006	46.31	46.67	46.13	46.50	77,055	+0.14(+0.31%)
Jun 13, 2006	46.87	47.31	46.32	46.35	81,871	-0.74(-1.57%)
Jun 12, 2006	47.91	47.91	47.02	47.09	72,908	-0.83(-1.73%)
Jun 09, 2006	48.27	48.48	47.79	47.92	21,136	-0.07(-0.14%)
Jun 08, 2006	47.70	48.15	46.91	47.99	200,129	+0.05(+0.11%)
Jun 07, 2006	48.35	48.77	47.94	47.94	74,914	-0.30(-0.62%)
Jun 06, 2006	48.44	48.44	47.68	48.24	31,437	-0.13(-0.26%)
Jun 05, 2006	49.43	49.43	48.32	48.36	24,079	-1.16(-2.34%)
Jun 02, 2006	49.64	49.64	49.17	49.52	57,122	+0.19(+0.38%)

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.