Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	49.85	49.95	48.79	49.25	22,386	-0.72(-1.45%)
Aug 30, 2006	50.36	50.36	49.20	49.98	10,805	+0.39(+0.78%)
Aug 29, 2006	49.09	50.43	49.09	49.59	110,826	+0.53(+1.08%)
Aug 28, 2006	47.82	49.09	47.82	49.06	24,721	+1.29(+2.71%)
Aug 25, 2006	47.03	47.77	46.96	47.77	8,448	+0.45(+0.96%)
Aug 24, 2006	47.07	47.88	47.07	47.31	14,463	+0.10(+0.21%)
Aug 23, 2006	47.14	47.56	47.03	47.21	14,986	+0.08(+0.16%)
Aug 22, 2006	47.14	47.34	46.44	47.14	12,937	-0.23(-0.48%)
Aug 21, 2006	47.98	48.02	46.89	47.36	18,827	-1.10(-2.27%)
Aug 18, 2006	48.52	48.69	48.13	48.46	12,059	+0.02(+0.03%)
Aug 17, 2006	48.39	48.96	48.35	48.45	28,254	+0.00(+0.00%)
Aug 16, 2006	47.99	48.93	47.99	48.45	14,628	-0.45(-0.91%)
Aug 15, 2006	48.72	48.89	48.46	48.89	13,603	+0.89(+1.86%)
Aug 14, 2006	47.94	48.44	47.78	48.00	22,561	-0.04(-0.09%)
Aug 11, 2006	48.34	48.74	47.93	48.04	14,792	-0.21(-0.44%)
Aug 10, 2006	47.35	48.46	47.33	48.25	18,544	+0.34(+0.70%)
Aug 09, 2006	47.96	48.32	47.41	47.92	25,159	+0.18(+0.37%)
Aug 08, 2006	49.32	49.32	47.55	47.74	32,544	-1.36(-2.77%)
Aug 07, 2006	49.25	49.31	48.11	49.10	36,780	-0.07(-0.14%)
Aug 04, 2006	50.18	50.18	48.73	49.17	21,506	-0.08(-0.15%)
Aug 03, 2006	48.93	49.81	48.54	49.25	21,371	-0.41(-0.83%)
Aug 02, 2006	50.43	50.43	48.73	49.66	30,028	-0.53(-1.06%)
Aug 01, 2006	51.36	51.64	50.16	50.19	105,838	-1.36(-2.64%)
Jul 31, 2006	49.81	51.69	49.67	51.55	42,169	+0.02(+0.03%)
Jul 28, 2006	51.25	51.87	50.32	51.53	35,547	-0.05(-0.10%)
Jul 27, 2006	49.84	51.58	49.84	51.58	42,316	+1.74(+3.49%)
Jul 26, 2006	49.59	50.07	48.67	49.84	33,795	-0.08(-0.17%)
Jul 25, 2006	48.41	49.93	47.86	49.93	32,292	+1.20(+2.47%)
Jul 24, 2006	45.55	48.72	45.55	48.72	56,713	+3.46(+7.65%)
Jul 21, 2006	45.43	45.43	45.00	45.26	9,067	-0.45(-0.99%)
Jul 20, 2006	46.06	46.20	45.59	45.72	11,375	-0.34(-0.73%)
Jul 19, 2006	45.35	46.05	45.22	46.05	29,342	+1.06(+2.35%)
Jul 18, 2006	44.55	45.37	44.38	44.99	19,761	+0.48(+1.08%)
Jul 17, 2006	43.98	44.51	43.97	44.51	15,331	+0.08(+0.19%)
Jul 14, 2006	44.40	44.75	44.14	44.43	30,151	-0.70(-1.55%)
Jul 13, 2006	46.12	46.12	45.03	45.13	14,319	-0.79(-1.72%)
Jul 12, 2006	45.88	46.05	45.23	45.92	18,619	-0.15(-0.33%)
Jul 11, 2006	44.29	46.14	44.29	46.07	23,798	+1.29(+2.87%)
Jul 10, 2006	43.55	44.78	43.55	44.78	17,124	+0.95(+2.17%)
Jul 07, 2006	43.57	44.07	43.50	43.83	14,785	-0.26(-0.59%)
Jul 06, 2006	43.90	44.09	43.85	44.09	29,667	+0.61(+1.39%)
Jul 05, 2006	42.82	43.49	42.19	43.49	23,708	+0.78(+1.83%)
Jul 03, 2006	42.45	43.01	42.20	42.71	30,320	+0.03(+0.08%)
Jun 30, 2006	43.91	44.06	42.67	42.67	97,875	-0.80(-1.84%)
Jun 29, 2006	42.24	43.95	42.08	43.47	36,049	+1.44(+3.42%)
Jun 28, 2006	41.63	42.03	41.20	42.03	19,730	+0.16(+0.38%)
Jun 27, 2006	42.15	42.38	41.87	41.87	9,307	-0.18(-0.44%)
Jun 26, 2006	42.03	42.06	41.65	42.06	24,627	+0.27(+0.64%)
Jun 23, 2006	41.86	41.92	41.52	41.79	18,955	+0.01(+0.02%)
Jun 22, 2006	41.48	41.91	41.40	41.78	18,529	+0.04(+0.10%)
Jun 21, 2006	41.66	41.99	41.43	41.74	16,564	+0.44(+1.06%)
Jun 20, 2006	41.29	41.68	41.26	41.30	22,002	-0.02(-0.04%)
Jun 19, 2006	41.77	41.89	41.24	41.32	16,704	-0.57(-1.36%)
Jun 16, 2006	41.76	41.95	41.56	41.89	72,836	-0.06(-0.14%)
Jun 15, 2006	41.64	42.03	41.57	41.95	9,118	+0.51(+1.24%)
Jun 14, 2006	41.78	41.93	41.40	41.44	11,226	-0.34(-0.82%)
Jun 13, 2006	41.71	42.03	41.71	41.78	17,630	+0.08(+0.18%)
Jun 12, 2006	41.98	41.98	41.59	41.71	15,400	+0.15(+0.36%)
Jun 09, 2006	41.70	42.01	41.55	41.55	24,839	+0.29(+0.69%)
Jun 08, 2006	40.67	41.48	40.02	41.27	32,623	+0.59(+1.45%)
Jun 07, 2006	40.29	41.18	40.08	40.68	16,871	+0.37(+0.92%)
Jun 06, 2006	40.44	40.71	40.04	40.31	7,554	-0.44(-1.07%)
Jun 05, 2006	41.13	41.61	40.68	40.75	18,281	-0.53(-1.28%)
Jun 02, 2006	41.50	41.86	41.13	41.28	7,554	-0.21(-0.51%)

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.