Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.10	47.23	45.61	46.06	636,926	-0.30(-0.65%)
Aug 30, 2006	45.85	46.45	45.62	46.36	468,750	+0.22(+0.48%)
Aug 29, 2006	45.72	46.27	45.15	46.14	257,765	+0.24(+0.52%)
Aug 28, 2006	44.60	46.07	44.60	45.90	521,047	+0.98(+2.18%)
Aug 25, 2006	44.33	45.01	44.27	44.92	389,699	+0.31(+0.69%)
Aug 24, 2006	45.30	45.36	44.25	44.61	470,159	-0.75(-1.65%)
Aug 23, 2006	45.14	45.50	44.67	45.36	402,689	+0.07(+0.15%)
Aug 22, 2006	45.07	45.98	44.92	45.29	445,839	+0.03(+0.07%)
Aug 21, 2006	45.75	46.19	45.15	45.26	494,042	-0.99(-2.14%)
Aug 18, 2006	45.85	46.30	45.51	46.25	476,505	+0.21(+0.46%)
Aug 17, 2006	46.43	46.43	45.87	46.04	389,800	-0.25(-0.54%)
Aug 16, 2006	45.49	46.47	45.35	46.29	1,091,784	+1.10(+2.43%)
Aug 15, 2006	45.06	45.49	44.42	45.19	1,232,127	+0.36(+0.80%)
Aug 14, 2006	44.02	45.14	43.56	44.83	1,064,132	+0.99(+2.26%)
Aug 11, 2006	43.54	44.16	43.50	43.84	643,711	+0.23(+0.53%)
Aug 10, 2006	43.22	43.75	42.52	43.61	747,138	+0.12(+0.28%)
Aug 09, 2006	42.37	43.74	42.37	43.49	1,207,562	+1.15(+2.72%)
Aug 08, 2006	41.70	42.48	41.70	42.34	594,527	+0.46(+1.10%)
Aug 07, 2006	41.80	42.09	41.58	41.88	488,333	-0.12(-0.29%)
Aug 04, 2006	42.36	42.67	41.65	42.00	1,184,350	-0.06(-0.14%)
Aug 03, 2006	41.12	42.14	40.81	42.06	1,095,183	+0.76(+1.84%)
Aug 02, 2006	40.50	41.50	40.50	41.30	1,059,325	+0.88(+2.18%)
Aug 01, 2006	40.10	40.45	39.50	40.42	1,282,552	-0.06(-0.15%)
Jul 31, 2006	39.50	40.70	39.42	40.48	1,114,790	+0.75(+1.89%)
Jul 28, 2006	38.99	39.80	38.43	39.73	1,118,314	+0.92(+2.37%)
Jul 27, 2006	38.33	39.35	38.22	38.81	749,234	+0.33(+0.86%)
Jul 26, 2006	38.59	38.83	37.90	38.48	388,701	-0.27(-0.70%)
Jul 25, 2006	38.13	38.90	38.01	38.75	536,299	+0.38(+0.99%)
Jul 24, 2006	38.82	39.23	37.76	38.37	1,673,103	-0.63(-1.62%)
Jul 21, 2006	37.19	39.95	37.00	39.00	4,927,641	+4.73(+13.80%)
Jul 20, 2006	35.44	36.02	34.27	34.27	752,409	-1.33(-3.74%)
Jul 19, 2006	35.55	35.63	34.64	35.60	606,108	+0.10(+0.28%)
Jul 18, 2006	34.58	35.66	34.58	35.50	1,226,493	+1.08(+3.14%)
Jul 17, 2006	33.80	35.43	33.80	34.42	796,669	+0.42(+1.24%)
Jul 14, 2006	34.49	34.49	32.50	34.00	1,093,136	-0.35(-1.02%)
Jul 13, 2006	35.30	35.50	32.82	34.35	1,421,928	-1.06(-2.99%)
Jul 12, 2006	36.62	36.94	35.35	35.41	797,431	-1.20(-3.28%)
Jul 11, 2006	36.75	36.76	36.20	36.61	642,798	-0.14(-0.38%)
Jul 10, 2006	37.00	37.61	36.65	36.75	485,456	-0.24(-0.65%)
Jul 07, 2006	38.56	38.72	36.50	36.99	1,338,213	-1.85(-4.76%)
Jul 06, 2006	37.11	39.47	37.11	38.84	2,007,476	+2.20(+6.00%)
Jul 05, 2006	36.80	37.00	36.24	36.64	523,005	-0.36(-0.97%)
Jul 03, 2006	37.09	37.35	36.86	37.00	297,773	-0.11(-0.30%)
Jun 30, 2006	37.46	37.69	36.77	37.11	1,036,719	-0.40(-1.07%)
Jun 29, 2006	36.65	37.59	36.22	37.51	590,300	+0.82(+2.23%)
Jun 28, 2006	37.65	37.65	36.15	36.69	547,076	-0.76(-2.03%)
Jun 27, 2006	37.69	37.96	37.00	37.45	803,939	-0.29(-0.77%)
Jun 26, 2006	37.96	38.19	37.62	37.74	675,000	-0.34(-0.89%)
Jun 23, 2006	37.42	38.50	37.28	38.08	830,699	+0.53(+1.41%)
Jun 22, 2006	38.15	38.33	37.02	37.55	875,636	-0.72(-1.88%)
Jun 21, 2006	37.61	38.48	37.61	38.27	437,198	+0.65(+1.73%)
Jun 20, 2006	37.67	37.98	37.53	37.62	293,724	-0.12(-0.32%)
Jun 19, 2006	38.60	38.91	37.44	37.74	518,960	-0.88(-2.28%)
Jun 16, 2006	38.08	38.71	38.05	38.62	620,496	+0.39(+1.02%)
Jun 15, 2006	37.03	38.46	36.86	38.23	911,438	+1.38(+3.74%)
Jun 14, 2006	36.89	37.35	36.59	36.85	518,512	+0.16(+0.44%)
Jun 13, 2006	37.56	37.56	36.40	36.69	661,105	-0.96(-2.55%)
Jun 12, 2006	38.33	38.33	37.18	37.65	762,800	-0.42(-1.10%)
Jun 09, 2006	36.23	38.39	36.23	38.07	1,820,952	+1.59(+4.36%)
Jun 08, 2006	36.45	36.74	34.83	36.48	1,648,140	-0.02(-0.05%)
Jun 07, 2006	36.85	37.05	36.27	36.50	817,107	-0.30(-0.82%)
Jun 06, 2006	37.32	37.45	36.18	36.80	753,177	-0.51(-1.37%)
Jun 05, 2006	38.10	38.33	37.24	37.31	789,269	-1.07(-2.79%)
Jun 02, 2006	38.83	39.70	38.11	38.38	1,472,763	-1.02(-2.59%)

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.