Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.66	47.39	45.85	46.02	2,260,063	-0.11(-0.24%)
Aug 30, 2006	46.15	46.77	45.74	46.14	1,808,353	+0.01(+0.03%)
Aug 29, 2006	45.79	46.14	45.19	46.12	2,230,485	+0.44(+0.95%)
Aug 28, 2006	43.86	46.14	43.84	45.69	3,689,970	+2.00(+4.57%)
Aug 25, 2006	45.23	45.23	43.48	43.69	2,093,061	-0.93(-2.08%)
Aug 24, 2006	43.70	44.75	43.38	44.62	1,878,582	+1.21(+2.79%)
Aug 23, 2006	43.97	44.16	42.79	43.41	1,388,346	-0.27(-0.62%)
Aug 22, 2006	44.17	44.53	43.35	43.68	1,733,422	-0.32(-0.73%)
Aug 21, 2006	44.68	44.68	43.55	44.00	1,631,189	-0.76(-1.69%)
Aug 18, 2006	44.24	45.00	43.94	44.76	1,908,160	+0.60(+1.36%)
Aug 17, 2006	44.03	44.94	43.63	44.16	5,319,339	+1.13(+2.62%)
Aug 16, 2006	42.15	43.30	42.14	43.03	2,513,068	+0.86(+2.03%)
Aug 15, 2006	40.71	42.36	40.38	42.17	4,104,062	+2.12(+5.30%)
Aug 14, 2006	40.25	41.20	39.97	40.05	2,802,630	+0.28(+0.70%)
Aug 11, 2006	40.38	40.47	39.52	39.77	1,775,438	-0.14(-0.36%)
Aug 10, 2006	39.66	40.35	38.91	39.92	3,371,589	+0.03(+0.08%)
Aug 09, 2006	40.68	40.99	39.68	39.89	2,419,784	-0.46(-1.14%)
Aug 08, 2006	40.22	41.09	39.72	40.35	1,938,648	+0.22(+0.56%)
Aug 07, 2006	40.88	40.88	39.75	40.12	2,787,765	-0.75(-1.84%)
Aug 04, 2006	40.60	41.72	40.22	40.88	3,054,574	+0.78(+1.96%)
Aug 03, 2006	41.27	41.28	38.84	40.09	9,544,899	-2.95(-6.85%)
Aug 02, 2006	41.53	43.35	41.53	43.04	5,661,382	+2.54(+6.28%)
Aug 01, 2006	40.73	40.74	39.03	40.49	4,479,627	-0.40(-0.98%)
Jul 31, 2006	41.05	42.13	40.22	40.89	3,141,942	-0.49(-1.18%)
Jul 28, 2006	39.00	41.40	38.03	41.38	9,367,582	+2.22(+5.66%)
Jul 27, 2006	41.55	41.55	39.15	39.17	7,716,826	-2.39(-5.74%)
Jul 26, 2006	45.09	45.33	41.53	41.55	6,936,422	-4.17(-9.11%)
Jul 25, 2006	44.17	45.94	43.18	45.72	2,582,842	+0.76(+1.70%)
Jul 24, 2006	42.93	45.13	42.93	44.96	3,148,313	+2.16(+5.04%)
Jul 21, 2006	45.33	45.49	42.66	42.80	4,078,731	-2.68(-5.89%)
Jul 20, 2006	46.35	46.66	45.00	45.48	2,280,085	-0.41(-0.89%)
Jul 19, 2006	44.41	46.47	44.09	45.89	4,606,736	+1.64(+3.71%)
Jul 18, 2006	45.95	46.64	43.68	44.24	3,816,624	-1.33(-2.92%)
Jul 17, 2006	44.55	45.78	44.55	45.58	3,026,967	+1.02(+2.29%)
Jul 14, 2006	46.15	46.54	44.18	44.55	3,982,565	-1.64(-3.55%)
Jul 13, 2006	47.67	47.93	45.84	46.20	4,062,349	-2.14(-4.42%)
Jul 12, 2006	48.85	49.43	48.30	48.33	1,857,802	-0.92(-1.87%)
Jul 11, 2006	48.65	49.50	47.05	49.25	4,630,702	+0.47(+0.96%)
Jul 10, 2006	48.92	49.54	47.93	48.79	2,714,047	+0.13(+0.26%)
Jul 07, 2006	50.63	51.09	48.18	48.66	3,250,850	-1.76(-3.49%)
Jul 06, 2006	49.33	50.76	49.01	50.42	2,950,216	+0.93(+1.88%)
Jul 05, 2006	50.24	50.40	48.42	49.49	5,032,963	-1.37(-2.70%)
Jul 03, 2006	51.32	51.33	50.78	50.86	1,809,264	-0.47(-0.91%)
Jun 30, 2006	49.45	52.02	49.14	51.33	13,018,722	+2.52(+5.16%)
Jun 29, 2006	46.02	49.04	45.80	48.81	5,116,843	+3.26(+7.15%)
Jun 28, 2006	44.30	45.57	43.80	45.56	3,986,357	+1.89(+4.32%)
Jun 27, 2006	43.56	44.24	43.19	43.67	1,968,530	+0.21(+0.49%)
Jun 26, 2006	44.11	44.32	43.44	43.46	1,703,996	-0.63(-1.42%)
Jun 23, 2006	44.17	44.21	43.16	44.09	2,076,224	-0.09(-0.19%)
Jun 22, 2006	45.09	45.09	43.95	44.17	2,389,448	-0.75(-1.67%)
Jun 21, 2006	44.24	45.56	43.56	44.92	2,589,971	+0.63(+1.41%)
Jun 20, 2006	43.70	44.74	42.92	44.30	2,135,380	+0.44(+0.99%)
Jun 19, 2006	44.83	45.62	43.39	43.86	2,260,821	-0.67(-1.51%)
Jun 16, 2006	45.26	45.29	43.81	44.53	2,162,228	-0.33(-0.73%)
Jun 15, 2006	42.31	45.07	42.19	44.86	3,943,431	+3.15(+7.56%)
Jun 14, 2006	41.20	42.59	40.95	41.71	2,347,735	+0.80(+1.97%)
Jun 13, 2006	41.11	41.93	39.97	40.91	3,567,259	-0.69(-1.66%)
Jun 12, 2006	43.22	43.68	41.53	41.60	2,251,417	-1.58(-3.66%)
Jun 09, 2006	45.41	45.49	43.12	43.18	2,072,280	-0.25(-0.58%)
Jun 08, 2006	44.50	44.51	41.97	43.43	3,648,409	-1.40(-3.12%)
Jun 07, 2006	43.93	45.30	43.93	44.83	2,275,383	+0.90(+2.06%)
Jun 06, 2006	45.82	46.15	43.58	43.93	3,731,834	-1.73(-3.78%)
Jun 05, 2006	46.54	47.13	45.42	45.65	2,300,258	-0.89(-1.91%)
Jun 02, 2006	47.30	47.51	45.83	46.54	2,361,993	-0.23(-0.49%)

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.