Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	48.76	48.87	48.25	48.74	914,974	+0.17(+0.34%)
Aug 30, 2006	48.64	49.05	48.53	48.57	1,362,175	-0.12(-0.25%)
Aug 29, 2006	48.61	48.86	48.50	48.70	2,154,371	+0.15(+0.31%)
Aug 28, 2006	48.20	48.68	48.01	48.54	1,039,863	+0.39(+0.82%)
Aug 25, 2006	48.04	48.38	47.73	48.15	556,528	-0.04(-0.08%)
Aug 24, 2006	47.81	48.33	47.81	48.19	778,480	+0.38(+0.79%)
Aug 23, 2006	48.01	48.11	47.57	47.81	768,984	-0.20(-0.41%)
Aug 22, 2006	47.26	48.45	47.26	48.01	1,328,150	+0.67(+1.43%)
Aug 21, 2006	47.39	47.61	47.21	47.33	605,719	-0.06(-0.13%)
Aug 18, 2006	47.60	47.76	47.25	47.39	1,049,622	-0.16(-0.34%)
Aug 17, 2006	47.32	47.86	47.27	47.55	1,352,284	+0.04(+0.08%)
Aug 16, 2006	47.39	47.76	47.16	47.51	1,207,086	+0.07(+0.14%)
Aug 15, 2006	47.28	47.72	47.20	47.45	1,948,376	+0.47(+1.00%)
Aug 14, 2006	46.94	47.09	46.68	46.98	1,237,550	+0.27(+0.58%)
Aug 11, 2006	46.96	47.01	46.54	46.70	747,620	-0.27(-0.58%)
Aug 10, 2006	46.26	47.09	46.13	46.98	982,892	+0.58(+1.26%)
Aug 09, 2006	46.60	47.01	46.32	46.39	742,081	-0.04(-0.08%)
Aug 08, 2006	46.63	46.85	46.36	46.43	769,908	-0.12(-0.26%)
Aug 07, 2006	46.29	46.68	46.18	46.55	997,926	+0.30(+0.66%)
Aug 04, 2006	46.48	46.63	46.25	46.25	912,732	+0.11(+0.25%)
Aug 03, 2006	46.01	46.35	45.95	46.13	1,028,522	+0.14(+0.31%)
Aug 02, 2006	45.70	46.25	45.70	45.99	1,100,923	+0.33(+0.73%)
Aug 01, 2006	45.54	45.85	45.31	45.66	778,348	+0.07(+0.15%)
Jul 31, 2006	45.12	45.81	45.00	45.59	1,197,458	+0.54(+1.19%)
Jul 28, 2006	45.22	45.46	44.65	45.05	1,551,553	-0.08(-0.17%)
Jul 27, 2006	45.69	45.81	44.84	45.12	1,239,000	-0.60(-1.31%)
Jul 26, 2006	45.69	46.24	45.65	45.72	1,583,468	-0.62(-1.34%)
Jul 25, 2006	45.57	46.62	45.38	46.35	2,240,092	-0.11(-0.23%)
Jul 24, 2006	46.25	47.19	45.89	46.45	2,646,146	+1.07(+2.36%)
Jul 21, 2006	45.00	45.56	44.81	45.38	1,706,642	+0.55(+1.23%)
Jul 20, 2006	44.87	45.31	44.75	44.83	1,270,783	-0.11(-0.25%)
Jul 19, 2006	44.67	45.49	44.67	44.94	970,891	+0.33(+0.75%)
Jul 18, 2006	44.47	44.81	44.31	44.61	1,014,543	+0.25(+0.56%)
Jul 17, 2006	43.94	44.49	43.74	44.36	1,360,592	+0.38(+0.86%)
Jul 14, 2006	44.78	44.82	43.78	43.98	1,957,080	-0.96(-2.13%)
Jul 13, 2006	45.61	45.85	44.76	44.94	1,391,056	-0.65(-1.43%)
Jul 12, 2006	45.53	45.79	45.34	45.59	1,400,684	+0.05(+0.12%)
Jul 11, 2006	45.98	46.11	45.41	45.53	1,693,454	-0.45(-0.97%)
Jul 10, 2006	46.25	46.54	45.98	45.98	1,100,396	-0.17(-0.38%)
Jul 07, 2006	46.22	46.51	46.02	46.16	786,524	-0.05(-0.11%)
Jul 06, 2006	45.88	46.66	45.88	46.21	1,669,057	+0.48(+1.04%)
Jul 05, 2006	45.47	45.92	45.14	45.73	1,646,637	+0.20(+0.43%)
Jul 03, 2006	45.04	45.61	44.84	45.53	514,854	+0.10(+0.22%)
Jun 30, 2006	45.28	45.76	45.21	45.44	1,531,112	+0.30(+0.67%)
Jun 29, 2006	44.94	45.31	44.55	45.13	1,624,482	+0.15(+0.34%)
Jun 28, 2006	45.42	45.65	44.74	44.98	1,568,961	-0.16(-0.35%)
Jun 27, 2006	43.98	45.50	43.98	45.14	2,828,007	+0.96(+2.16%)
Jun 26, 2006	44.08	44.35	43.90	44.18	1,327,359	+0.24(+0.55%)
Jun 23, 2006	43.94	44.18	43.63	43.94	1,023,379	-0.05(-0.10%)
Jun 22, 2006	44.34	44.58	43.86	43.99	1,136,135	-0.34(-0.77%)
Jun 21, 2006	43.49	44.64	43.41	44.33	1,866,611	+0.83(+1.92%)
Jun 20, 2006	43.39	43.63	43.24	43.49	1,490,229	+0.08(+0.19%)
Jun 19, 2006	43.60	43.62	43.23	43.41	1,013,883	-0.05(-0.10%)
Jun 16, 2006	43.71	44.15	43.43	43.46	1,532,167	-0.33(-0.76%)
Jun 15, 2006	43.93	43.97	42.74	43.79	1,974,356	+0.10(+0.23%)
Jun 14, 2006	43.26	43.75	43.02	43.69	1,521,880	+0.39(+0.91%)
Jun 13, 2006	43.01	43.60	42.80	43.30	1,670,112	+0.30(+0.69%)
Jun 12, 2006	43.34	44.25	43.00	43.00	1,563,950	-0.17(-0.39%)
Jun 09, 2006	43.26	43.36	42.65	43.17	1,217,108	-0.19(-0.44%)
Jun 08, 2006	43.34	43.68	43.08	43.36	1,474,931	+0.17(+0.40%)
Jun 07, 2006	43.44	43.56	43.12	43.18	1,762,031	-0.27(-0.61%)
Jun 06, 2006	43.24	43.52	43.08	43.45	1,662,859	+0.29(+0.67%)
Jun 05, 2006	43.26	43.34	43.06	43.16	907,325	-0.22(-0.51%)
Jun 02, 2006	43.07	43.65	42.99	43.38	1,498,801	+0.30(+0.70%)

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.