Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	50.66	51.21	50.39	51.15	697,121	+0.49(+0.98%)
Aug 30, 2006	50.75	51.16	50.50	50.66	939,904	-0.05(-0.10%)
Aug 29, 2006	50.87	51.01	50.28	50.71	1,264,933	-0.28(-0.55%)
Aug 28, 2006	50.65	51.32	50.65	50.99	1,051,679	+0.18(+0.35%)
Aug 25, 2006	51.88	51.98	50.59	50.82	1,692,347	-1.25(-2.39%)
Aug 24, 2006	52.07	52.36	51.89	52.06	1,268,553	+0.03(+0.05%)
Aug 23, 2006	52.19	52.33	51.61	52.04	1,016,721	+0.02(+0.03%)
Aug 22, 2006	51.52	52.09	51.49	52.02	955,742	+0.50(+0.98%)
Aug 21, 2006	51.79	51.91	51.32	51.51	528,102	-0.49(-0.93%)
Aug 18, 2006	52.37	52.50	51.86	52.00	915,693	-0.35(-0.68%)
Aug 17, 2006	51.79	52.41	51.64	52.35	1,029,618	+0.34(+0.66%)
Aug 16, 2006	50.38	52.12	50.38	52.01	2,613,245	+1.79(+3.56%)
Aug 15, 2006	49.76	50.24	49.59	50.22	979,047	+1.12(+2.29%)
Aug 14, 2006	48.88	49.51	48.62	49.10	960,720	+0.60(+1.24%)
Aug 11, 2006	48.57	48.90	48.16	48.50	822,020	-0.12(-0.25%)
Aug 10, 2006	47.82	48.77	47.70	48.62	1,057,335	+0.65(+1.34%)
Aug 09, 2006	49.49	49.70	47.90	47.98	1,253,733	-1.64(-3.31%)
Aug 08, 2006	49.98	50.14	49.48	49.62	922,594	-0.27(-0.53%)
Aug 07, 2006	49.76	50.41	49.67	49.89	834,125	-0.08(-0.16%)
Aug 04, 2006	51.09	51.62	49.83	49.97	951,217	-0.78(-1.53%)
Aug 03, 2006	49.88	50.83	49.76	50.75	1,138,677	+0.53(+1.06%)
Aug 02, 2006	49.85	50.30	49.51	50.22	1,279,188	+0.57(+1.14%)
Aug 01, 2006	50.09	50.30	49.34	49.65	1,248,303	-0.65(-1.30%)
Jul 31, 2006	50.83	50.83	50.07	50.30	1,120,689	-0.34(-0.68%)
Jul 28, 2006	50.56	50.92	50.15	50.65	1,231,446	+0.45(+0.90%)
Jul 27, 2006	51.58	51.63	50.00	50.20	1,301,814	-1.31(-2.54%)
Jul 26, 2006	51.54	51.62	51.34	51.51	1,582,609	-0.12(-0.24%)
Jul 25, 2006	51.80	51.80	51.20	51.63	1,341,411	-0.02(-0.03%)
Jul 24, 2006	51.02	51.79	51.16	51.65	1,582,156	+0.63(+1.23%)
Jul 21, 2006	52.02	52.03	50.68	51.02	1,962,394	-0.85(-1.64%)
Jul 20, 2006	52.15	52.50	51.74	51.87	2,142,501	-0.50(-0.96%)
Jul 19, 2006	51.54	52.55	51.52	52.37	3,799,212	+0.61(+1.18%)
Jul 18, 2006	55.07	55.40	51.20	51.76	5,631,392	-3.10(-5.65%)
Jul 17, 2006	54.31	55.00	54.31	54.86	1,728,663	+0.44(+0.81%)
Jul 14, 2006	54.80	55.19	53.95	54.42	1,661,349	-0.18(-0.32%)
Jul 13, 2006	55.20	55.40	54.38	54.60	1,141,732	-0.82(-1.48%)
Jul 12, 2006	55.91	56.07	55.32	55.42	1,035,501	-0.31(-0.56%)
Jul 11, 2006	56.25	56.28	55.42	55.73	1,224,658	-0.53(-0.94%)
Jul 10, 2006	56.79	56.93	56.08	56.26	968,639	-0.42(-0.75%)
Jul 07, 2006	56.56	57.16	56.34	56.69	1,162,548	+0.00(+0.00%)
Jul 06, 2006	56.82	57.02	56.39	56.69	1,195,809	-0.25(-0.43%)
Jul 05, 2006	57.47	57.63	56.57	56.93	1,284,844	-0.75(-1.30%)
Jul 03, 2006	57.49	57.71	57.30	57.68	395,963	+0.23(+0.40%)
Jun 30, 2006	57.01	57.61	56.79	57.45	1,060,729	+0.49(+0.87%)
Jun 29, 2006	56.26	57.14	56.15	56.96	1,958,209	+0.91(+1.62%)
Jun 28, 2006	56.73	56.76	56.00	56.05	797,244	-0.51(-0.91%)
Jun 27, 2006	57.00	57.06	56.55	56.56	791,926	-0.63(-1.10%)
Jun 26, 2006	56.66	57.30	56.66	57.19	757,987	+0.52(+0.92%)
Jun 23, 2006	56.69	56.90	56.09	56.67	799,619	-0.25(-0.43%)
Jun 22, 2006	57.23	57.44	56.63	56.92	823,377	-0.30(-0.53%)
Jun 21, 2006	57.23	57.65	56.99	57.22	815,232	-0.02(-0.03%)
Jun 20, 2006	57.14	57.51	56.86	57.23	935,152	+0.11(+0.19%)
Jun 19, 2006	56.97	57.30	56.56	57.13	1,257,693	+0.19(+0.34%)
Jun 16, 2006	57.01	57.32	56.33	56.93	1,121,934	-0.32(-0.56%)
Jun 15, 2006	56.16	57.67	56.06	57.25	956,195	+1.16(+2.06%)
Jun 14, 2006	55.78	56.37	55.78	56.09	1,553,308	+0.07(+0.13%)
Jun 13, 2006	57.37	57.76	55.73	56.02	1,817,132	-1.69(-2.93%)
Jun 12, 2006	59.51	59.59	57.71	57.71	507,285	-1.01(-1.72%)
Jun 09, 2006	58.60	59.09	58.37	58.72	660,467	+0.12(+0.21%)
Jun 08, 2006	58.76	59.08	58.08	58.60	1,509,752	-0.14(-0.24%)
Jun 07, 2006	58.38	59.34	58.25	58.74	1,584,532	+0.59(+1.02%)
Jun 06, 2006	58.18	58.34	57.67	58.14	820,210	-0.04(-0.06%)
Jun 05, 2006	59.44	59.44	58.18	58.18	921,237	-1.41(-2.36%)
Jun 02, 2006	59.26	59.63	59.13	59.59	1,275,341	+0.36(+0.61%)

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.