Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	46.18	46.57	45.88	45.95	1,003,712	-0.23(-0.50%)
Aug 30, 2006	47.00	47.10	45.59	46.18	1,000,198	-1.07(-2.26%)
Aug 29, 2006	47.20	47.25	46.16	47.25	1,578,751	-0.07(-0.15%)
Aug 28, 2006	47.14	47.57	46.60	47.32	703,809	-0.36(-0.76%)
Aug 25, 2006	47.51	47.75	47.20	47.68	563,152	+0.50(+1.06%)
Aug 24, 2006	47.50	47.77	46.96	47.18	908,907	-0.31(-0.65%)
Aug 23, 2006	47.05	47.50	46.81	47.49	845,278	+0.31(+0.66%)
Aug 22, 2006	46.58	47.27	46.53	47.18	675,414	+0.60(+1.29%)
Aug 21, 2006	46.15	46.74	46.01	46.58	520,222	+0.73(+1.59%)
Aug 18, 2006	45.75	45.98	45.50	45.85	780,500	+0.10(+0.22%)
Aug 17, 2006	46.19	46.19	45.19	45.75	734,012	-0.45(-0.97%)
Aug 16, 2006	46.10	46.30	45.85	46.20	862,547	+0.34(+0.74%)
Aug 15, 2006	45.70	46.34	45.51	45.86	1,420,255	+0.67(+1.48%)
Aug 14, 2006	46.00	46.15	45.10	45.19	978,422	-1.11(-2.40%)
Aug 11, 2006	46.30	46.49	46.18	46.30	1,268,095	+0.07(+0.15%)
Aug 10, 2006	46.71	46.84	46.13	46.23	1,094,145	-0.72(-1.53%)
Aug 09, 2006	46.35	47.04	46.35	46.95	682,543	+0.65(+1.40%)
Aug 08, 2006	46.72	46.93	46.21	46.30	495,747	+0.20(+0.43%)
Aug 07, 2006	45.85	46.40	45.57	46.10	364,673	+0.00(+0.00%)
Aug 04, 2006	45.85	46.40	45.57	46.10	364,673	+0.31(+0.68%)
Aug 03, 2006	46.11	46.11	45.26	45.79	499,506	-0.32(-0.69%)
Aug 02, 2006	45.75	46.25	45.75	46.11	806,200	+0.86(+1.90%)
Aug 01, 2006	45.40	45.89	45.12	45.25	594,219	-0.20(-0.44%)
Jul 31, 2006	44.75	45.48	44.45	45.45	637,140	+1.00(+2.25%)
Jul 28, 2006	44.00	44.50	43.62	44.45	541,250	+0.45(+1.02%)
Jul 27, 2006	44.51	44.84	44.00	44.00	826,801	-0.70(-1.57%)
Jul 26, 2006	43.60	44.85	43.50	44.70	721,163	+1.10(+2.52%)
Jul 25, 2006	43.12	43.65	42.91	43.60	706,657	+0.70(+1.63%)
Jul 24, 2006	42.50	43.13	42.50	42.90	674,270	+0.23(+0.54%)
Jul 21, 2006	42.90	42.98	42.39	42.67	661,859	+0.25(+0.59%)
Jul 20, 2006	43.21	43.29	42.26	42.42	539,342	-0.46(-1.07%)
Jul 19, 2006	42.89	43.30	42.70	42.88	1,171,208	-0.10(-0.23%)
Jul 18, 2006	43.32	43.59	42.61	42.98	821,426	-0.19(-0.44%)
Jul 17, 2006	43.70	43.70	42.43	43.17	1,089,711	-0.58(-1.33%)
Jul 14, 2006	44.10	44.50	43.35	43.75	797,841	-0.14(-0.32%)
Jul 13, 2006	43.80	44.09	43.66	43.89	1,138,951	+0.12(+0.27%)
Jul 12, 2006	43.55	44.12	43.41	43.77	1,184,032	+0.22(+0.51%)
Jul 11, 2006	43.10	43.60	42.86	43.55	1,350,234	+0.69(+1.61%)
Jul 10, 2006	42.86	43.45	42.00	42.86	864,593	+0.21(+0.49%)
Jul 07, 2006	44.55	44.70	42.47	42.65	1,446,976	-1.75(-3.94%)
Jul 06, 2006	44.50	45.00	44.00	44.40	1,343,451	-0.16(-0.36%)
Jul 05, 2006	44.30	44.61	43.56	44.56	1,066,749	-0.34(-0.76%)
Jul 03, 2006	44.90	44.90	44.90	44.90	0	+0.00(+0.00%)
Jun 30, 2006	44.45	45.24	44.25	44.90	2,623,018	+1.10(+2.51%)
Jun 29, 2006	43.80	43.80	43.80	43.80	0	+1.40(+3.30%)
Jun 28, 2006	42.25	42.52	42.00	42.40	783,872	+0.26(+0.62%)
Jun 27, 2006	42.45	42.75	42.07	42.14	1,128,028	+0.22(+0.52%)
Jun 23, 2006	42.05	43.65	41.83	41.92	1,040,317	+0.15(+0.36%)
Jun 22, 2006	41.04	41.89	40.85	41.77	863,115	+1.27(+3.14%)
Jun 21, 2006	39.80	40.50	39.72	40.50	787,765	+0.79(+1.99%)
Jun 20, 2006	39.75	40.15	39.60	39.71	500,218	+0.31(+0.79%)
Jun 19, 2006	39.94	39.94	39.18	39.40	759,901	-0.54(-1.35%)
Jun 16, 2006	40.50	40.50	39.90	39.94	1,005,709	-0.39(-0.97%)
Jun 15, 2006	39.82	40.55	39.82	40.33	2,302,008	+1.00(+2.54%)
Jun 14, 2006	39.25	39.75	38.85	39.33	1,399,943	+0.18(+0.46%)
Jun 13, 2006	41.01	41.19	39.10	39.15	1,131,851	-2.42(-5.82%)
Jun 12, 2006	43.00	43.65	41.55	41.57	450,825	-1.41(-3.28%)
Jun 09, 2006	43.75	43.95	42.53	42.98	667,322	-0.52(-1.20%)
Jun 08, 2006	43.00	43.50	40.76	43.50	880,211	+0.05(+0.12%)
Jun 07, 2006	44.30	44.30	43.40	43.45	880,628	-1.00(-2.25%)
Jun 06, 2006	44.25	44.61	43.38	44.45	839,337	+0.20(+0.45%)
Jun 05, 2006	45.20	45.30	44.16	44.25	884,226	-0.20(-0.45%)
Jun 02, 2006	43.71	44.54	43.64	44.45	769,277	+0.89(+2.04%)

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.