Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	47.32	47.50	46.36	46.76	3,214,330	+0.86(+1.86%)
Aug 30, 2006	45.65	46.20	45.29	45.91	1,954,514	+0.25(+0.56%)
Aug 29, 2006	44.88	45.66	44.50	45.65	2,372,107	+0.59(+1.32%)
Aug 28, 2006	44.48	45.33	44.48	45.06	1,835,005	+0.58(+1.30%)
Aug 25, 2006	44.03	44.78	43.84	44.48	1,881,650	+0.17(+0.39%)
Aug 24, 2006	45.01	45.01	43.88	44.30	2,696,686	-0.64(-1.42%)
Aug 23, 2006	45.18	45.36	44.58	44.94	1,442,943	-0.13(-0.29%)
Aug 22, 2006	45.36	45.56	44.72	45.07	2,516,180	-0.59(-1.29%)
Aug 21, 2006	45.74	45.91	45.22	45.66	1,959,344	-0.55(-1.19%)
Aug 18, 2006	46.81	46.81	45.84	46.21	2,777,279	-0.12(-0.25%)
Aug 17, 2006	45.65	46.98	45.46	46.33	6,762,209	+0.38(+0.84%)
Aug 16, 2006	43.48	45.94	43.01	45.94	19,687,150	+5.71(+14.19%)
Aug 15, 2006	40.22	40.40	38.95	40.23	6,456,122	+0.69(+1.74%)
Aug 14, 2006	40.36	40.51	38.99	39.54	4,998,827	-0.65(-1.62%)
Aug 11, 2006	40.63	40.82	40.19	40.20	2,145,370	-0.29(-0.72%)
Aug 10, 2006	39.89	40.63	39.53	40.49	2,241,971	+0.53(+1.32%)
Aug 09, 2006	40.22	40.74	39.85	39.96	1,774,836	+0.00(+0.00%)
Aug 08, 2006	40.94	41.10	39.53	39.96	3,233,512	-0.96(-2.36%)
Aug 07, 2006	40.14	41.04	39.87	40.92	2,126,326	+0.78(+1.93%)
Aug 04, 2006	40.72	41.20	39.85	40.14	2,636,794	-0.35(-0.86%)
Aug 03, 2006	38.55	41.01	38.45	40.49	5,856,368	+2.37(+6.22%)
Aug 02, 2006	37.81	38.25	37.59	38.12	2,350,855	+0.31(+0.82%)
Aug 01, 2006	38.01	38.02	37.51	37.81	3,501,649	-0.57(-1.47%)
Jul 31, 2006	38.23	38.73	38.01	38.38	2,578,419	+0.24(+0.63%)
Jul 28, 2006	37.03	38.14	37.03	38.14	1,537,612	+1.21(+3.28%)
Jul 27, 2006	37.14	37.57	36.63	36.93	3,661,040	-0.88(-2.34%)
Jul 26, 2006	38.31	38.31	37.64	37.81	1,210,134	-0.50(-1.31%)
Jul 25, 2006	38.62	39.12	38.11	38.31	1,608,131	-0.20(-0.53%)
Jul 24, 2006	37.83	38.92	37.85	38.51	2,062,707	+0.69(+1.82%)
Jul 21, 2006	37.47	38.00	36.83	37.83	2,488,304	+0.36(+0.95%)
Jul 20, 2006	38.45	38.62	37.45	37.47	2,119,564	-0.97(-2.53%)
Jul 19, 2006	36.88	38.83	36.88	38.44	3,258,766	+1.52(+4.12%)
Jul 18, 2006	38.33	38.55	36.22	36.92	5,883,692	-1.86(-4.78%)
Jul 17, 2006	38.41	39.01	38.40	38.77	1,690,241	+0.15(+0.39%)
Jul 14, 2006	39.41	39.60	38.35	38.62	1,840,387	-0.78(-1.99%)
Jul 13, 2006	39.12	40.08	38.49	39.41	2,480,990	-0.02(-0.06%)
Jul 12, 2006	40.25	40.27	39.30	39.43	1,670,783	-0.88(-2.18%)
Jul 11, 2006	39.89	40.41	39.52	40.30	1,391,330	+0.35(+0.87%)
Jul 10, 2006	39.96	40.34	39.77	39.96	1,362,212	+0.02(+0.05%)
Jul 07, 2006	40.09	41.02	39.64	39.93	3,246,346	-0.54(-1.34%)
Jul 06, 2006	38.00	40.53	37.43	40.48	8,485,572	+1.44(+3.69%)
Jul 05, 2006	39.79	39.83	38.75	39.04	2,488,580	-0.75(-1.88%)
Jul 03, 2006	40.20	40.33	39.41	39.78	797,786	-0.38(-0.96%)
Jun 30, 2006	40.01	40.43	39.79	40.17	2,208,989	+0.37(+0.93%)
Jun 29, 2006	40.11	40.30	38.88	39.80	4,156,328	-0.21(-0.53%)
Jun 28, 2006	41.27	41.41	39.83	40.01	2,588,769	-1.07(-2.61%)
Jun 27, 2006	41.77	41.98	40.96	41.08	955,246	-0.69(-1.65%)
Jun 26, 2006	41.29	42.01	41.29	41.77	947,656	+0.48(+1.16%)
Jun 23, 2006	41.49	41.56	41.13	41.29	1,638,491	-0.31(-0.75%)
Jun 22, 2006	40.83	41.70	40.67	41.60	1,487,379	+0.59(+1.45%)
Jun 21, 2006	40.21	41.38	40.02	41.01	2,135,572	+0.64(+1.60%)
Jun 20, 2006	41.30	41.49	40.24	40.36	2,851,938	-0.99(-2.38%)
Jun 19, 2006	41.70	41.97	41.21	41.35	1,619,585	-0.06(-0.14%)
Jun 16, 2006	41.48	41.60	41.06	41.41	1,987,773	-0.07(-0.16%)
Jun 15, 2006	40.54	41.64	40.35	41.47	1,530,436	+1.22(+3.02%)
Jun 14, 2006	39.82	40.67	39.81	40.25	1,783,944	+0.33(+0.83%)
Jun 13, 2006	40.34	40.97	39.89	39.92	2,113,492	-0.57(-1.40%)
Jun 12, 2006	40.96	41.19	40.27	40.49	1,727,088	-0.48(-1.17%)
Jun 09, 2006	41.30	41.80	40.96	40.96	1,707,354	-0.38(-0.93%)
Jun 08, 2006	41.54	41.54	40.28	41.35	3,360,335	-0.22(-0.52%)
Jun 07, 2006	41.22	42.39	40.73	41.56	2,215,475	+0.29(+0.70%)
Jun 06, 2006	41.50	41.84	40.51	41.27	2,921,077	-0.22(-0.54%)
Jun 05, 2006	41.85	42.32	41.35	41.50	1,561,210	-0.54(-1.28%)
Jun 02, 2006	42.01	42.17	41.61	42.04	2,356,513	+0.56(+1.35%)

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.