Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	47.92	49.92	47.85	49.38	619,053	+1.32(+2.74%)
Aug 30, 2006	48.31	48.33	47.11	48.07	472,623	+0.22(+0.47%)
Aug 29, 2006	47.57	48.25	45.57	47.84	716,261	+0.45(+0.94%)
Aug 28, 2006	46.02	47.95	46.02	47.40	452,087	+1.22(+2.64%)
Aug 25, 2006	45.79	46.51	45.59	46.18	278,104	+0.24(+0.53%)
Aug 24, 2006	45.66	46.37	45.47	45.93	446,721	+0.27(+0.59%)
Aug 23, 2006	45.64	46.06	45.17	45.66	700,679	-0.71(-1.53%)
Aug 22, 2006	45.75	46.58	44.97	46.37	528,656	+0.62(+1.36%)
Aug 21, 2006	46.28	46.38	44.92	45.75	757,435	-0.78(-1.67%)
Aug 18, 2006	46.51	47.26	44.88	46.52	648,876	-0.02(-0.04%)
Aug 17, 2006	45.92	47.63	45.36	46.54	844,839	+0.63(+1.37%)
Aug 16, 2006	43.59	46.17	43.18	45.91	686,025	+2.46(+5.66%)
Aug 15, 2006	42.77	43.81	42.00	43.45	852,269	+1.16(+2.75%)
Aug 14, 2006	43.65	43.99	41.77	42.29	942,975	-1.36(-3.11%)
Aug 11, 2006	44.00	44.00	43.17	43.65	573,958	+0.04(+0.09%)
Aug 10, 2006	44.08	44.58	43.41	43.61	600,169	-0.28(-0.64%)
Aug 09, 2006	46.21	46.21	43.70	43.89	1,006,439	-2.38(-5.15%)
Aug 08, 2006	48.58	48.72	46.03	46.27	940,912	-1.70(-3.54%)
Aug 07, 2006	47.20	48.34	46.81	47.97	437,331	+0.52(+1.10%)
Aug 04, 2006	50.97	51.76	46.03	47.45	1,614,451	-3.04(-6.03%)
Aug 03, 2006	46.51	51.36	46.23	50.49	1,798,134	+3.40(+7.22%)
Aug 02, 2006	45.35	47.58	44.36	47.09	1,224,898	+1.62(+3.56%)
Aug 01, 2006	41.67	46.49	41.09	45.47	2,452,893	+1.96(+4.50%)
Jul 31, 2006	44.48	44.72	43.51	43.51	664,561	-1.20(-2.69%)
Jul 28, 2006	44.51	45.59	44.22	44.71	501,104	+0.45(+1.01%)
Jul 27, 2006	46.90	47.27	44.16	44.27	779,002	-2.49(-5.33%)
Jul 26, 2006	47.58	47.75	46.33	46.76	802,220	-0.82(-1.73%)
Jul 25, 2006	45.31	47.73	45.30	47.58	935,752	+2.27(+5.00%)
Jul 24, 2006	43.27	45.41	43.18	45.31	953,604	+1.99(+4.58%)
Jul 21, 2006	44.18	44.58	42.95	43.33	1,613,006	-0.86(-1.95%)
Jul 20, 2006	44.75	45.30	44.16	44.19	972,489	-0.58(-1.30%)
Jul 19, 2006	42.33	44.96	42.30	44.77	1,006,026	+2.52(+5.96%)
Jul 18, 2006	43.67	43.93	41.96	42.25	1,577,818	-1.41(-3.24%)
Jul 17, 2006	45.06	45.16	43.61	43.67	702,949	-1.49(-3.30%)
Jul 14, 2006	44.58	45.34	43.50	45.16	958,351	+0.09(+0.19%)
Jul 13, 2006	47.09	47.09	44.83	45.07	1,124,388	-2.02(-4.28%)
Jul 12, 2006	46.76	48.10	46.71	47.09	860,628	+0.62(+1.33%)
Jul 11, 2006	47.04	47.09	46.20	46.47	1,175,469	-0.67(-1.42%)
Jul 10, 2006	46.85	47.43	46.79	47.14	715,126	-0.01(-0.02%)
Jul 07, 2006	45.37	47.73	45.31	47.14	1,268,239	+1.58(+3.47%)
Jul 06, 2006	44.53	45.80	44.50	45.57	800,879	+1.01(+2.26%)
Jul 05, 2006	45.30	45.30	44.55	44.56	725,858	-0.84(-1.86%)
Jul 03, 2006	45.10	45.55	44.86	45.40	234,144	+0.30(+0.67%)
Jun 30, 2006	46.45	46.62	44.87	45.10	807,586	-1.11(-2.41%)
Jun 29, 2006	44.51	46.24	44.45	46.21	674,777	+1.83(+4.13%)
Jun 28, 2006	45.42	45.54	43.94	44.38	633,707	-1.04(-2.28%)
Jun 27, 2006	46.27	46.51	45.26	45.42	856,706	-0.16(-0.36%)
Jun 26, 2006	44.38	46.70	44.32	45.58	1,575,031	+1.40(+3.16%)
Jun 23, 2006	43.61	44.52	43.16	44.19	902,524	+0.79(+1.83%)
Jun 22, 2006	43.01	43.53	42.52	43.39	1,017,481	+0.61(+1.43%)
Jun 21, 2006	41.96	42.90	41.63	42.78	701,814	+1.30(+3.13%)
Jun 20, 2006	39.66	41.83	39.66	41.49	1,005,510	-0.04(-0.09%)
Jun 19, 2006	42.71	43.33	41.19	41.52	1,028,625	-0.99(-2.32%)
Jun 16, 2006	42.88	43.34	42.01	42.51	1,056,797	-0.89(-2.05%)
Jun 15, 2006	40.94	43.61	40.94	43.40	1,447,176	+2.70(+6.64%)
Jun 14, 2006	40.63	41.16	40.38	40.70	918,106	+0.08(+0.19%)
Jun 13, 2006	40.89	41.61	40.43	40.62	1,698,140	-0.45(-1.09%)
Jun 12, 2006	44.05	44.28	40.82	41.07	2,063,443	-2.98(-6.78%)
Jun 09, 2006	43.13	44.52	43.13	44.05	1,229,542	+1.02(+2.36%)
Jun 08, 2006	43.14	43.90	42.06	43.04	1,958,909	-0.11(-0.25%)
Jun 07, 2006	42.69	43.42	42.44	43.14	1,301,055	+0.46(+1.07%)
Jun 06, 2006	43.61	43.61	41.97	42.69	2,132,479	-0.91(-2.09%)
Jun 05, 2006	45.26	45.26	43.57	43.60	1,385,569	-1.73(-3.83%)
Jun 02, 2006	46.06	46.40	44.95	45.33	916,042	-0.47(-1.04%)

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.