Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	51.25	52.25	51.25	51.25	3,062	-0.95(-1.82%)
Aug 30, 2006	52.20	52.30	51.25	52.20	6,623	+0.40(+0.77%)
Aug 29, 2006	51.80	52.00	51.10	51.80	1,697	+1.05(+2.07%)
Aug 28, 2006	50.75	51.50	50.75	50.75	2,707	-0.15(-0.29%)
Aug 25, 2006	50.90	51.00	50.00	50.90	7,229	-1.10(-2.12%)
Aug 24, 2006	52.00	52.00	51.25	52.00	1,403	+1.00(+1.96%)
Aug 23, 2006	51.00	52.00	50.50	51.00	995	-0.50(-0.97%)
Aug 22, 2006	51.50	51.50	50.25	51.50	4,318	+0.20(+0.39%)
Aug 21, 2006	51.30	51.30	50.50	51.30	3,556	+0.30(+0.59%)
Aug 18, 2006	51.00	51.00	50.30	51.00	4,038	+1.00(+2.00%)
Aug 17, 2006	50.00	51.00	50.00	50.00	1,296	-0.70(-1.38%)
Aug 16, 2006	50.70	50.70	50.00	50.70	2,395	+0.20(+0.40%)
Aug 15, 2006	50.50	50.50	49.50	50.50	1,570	+0.90(+1.81%)
Aug 14, 2006	49.60	50.25	49.25	49.60	1,053	+0.02(+0.04%)
Aug 11, 2006	49.58	50.00	49.25	49.58	2,252	-0.17(-0.34%)
Aug 10, 2006	49.75	49.75	48.85	49.75	2,674	+0.00(+0.00%)
Aug 09, 2006	49.75	50.30	49.40	49.75	1,342	+1.05(+2.16%)
Aug 08, 2006	48.70	48.70	48.50	48.70	270	-1.10(-2.21%)
Aug 07, 2006	49.80	50.00	49.00	49.80	1,987	-0.70(-1.39%)
Aug 04, 2006	50.50	50.50	50.11	50.50	1,579	+0.10(+0.20%)
Aug 03, 2006	50.40	50.50	50.25	50.40	1,539	+0.15(+0.30%)
Aug 02, 2006	50.25	50.50	50.22	50.25	606	+0.50(+1.01%)
Aug 01, 2006	49.75	49.80	49.00	49.75	2,426	-0.15(-0.30%)
Jul 31, 2006	49.90	50.50	49.90	49.90	1,256	+0.40(+0.81%)
Jul 28, 2006	49.50	50.75	49.50	49.50	2,220	-0.40(-0.80%)
Jul 27, 2006	49.90	50.50	49.60	49.90	12,844	-0.15(-0.30%)
Jul 26, 2006	50.05	50.60	49.00	50.05	83,446	+0.40(+0.81%)
Jul 25, 2006	49.65	50.00	48.55	49.65	11,001	-0.35(-0.70%)
Jul 24, 2006	50.00	50.25	49.00	50.00	1,027	+2.25(+4.71%)
Jul 21, 2006	47.75	47.75	47.50	47.75	720	-0.75(-1.55%)
Jul 20, 2006	48.50	49.55	46.65	48.50	1,405	+1.00(+2.11%)
Jul 19, 2006	47.50	48.00	47.25	47.50	2,536	-0.50(-1.04%)
Jul 18, 2006	48.00	48.00	47.00	48.00	1,266	+0.65(+1.37%)
Jul 17, 2006	47.35	47.77	47.20	47.35	658	-0.95(-1.97%)
Jul 14, 2006	48.30	48.40	47.50	48.30	1,896	-0.70(-1.43%)
Jul 13, 2006	49.00	49.00	48.00	49.00	2,668	-0.95(-1.90%)
Jul 12, 2006	49.95	50.00	49.00	49.95	2,621	+0.20(+0.40%)
Jul 11, 2006	50.30	50.00	49.00	49.75	2,164	-0.55(-1.09%)
Jul 10, 2006	50.30	50.40	50.20	50.30	407	-0.70(-1.37%)
Jul 07, 2006	51.00	51.00	50.00	51.00	4,949	+0.00(+0.00%)
Jul 06, 2006	51.00	51.00	50.15	51.00	5,128	+1.50(+3.03%)
Jul 05, 2006	49.50	50.75	49.25	49.50	8,228	-0.75(-1.49%)
Jul 03, 2006	50.25	50.25	49.50	50.25	644	-0.25(-0.50%)
Jun 30, 2006	50.50	50.50	50.00	50.50	52,304	+2.00(+4.12%)
Jun 29, 2006	48.50	48.50	48.50	48.50	0	+0.00(+0.00%)
Jun 28, 2006	48.50	48.50	48.00	48.50	1,540	-0.50(-1.02%)
Jun 27, 2006	49.00	49.00	48.00	49.00	704	+0.00(+0.00%)
Jun 23, 2006	49.00	49.00	48.50	49.00	2,817	-0.05(-0.10%)
Jun 22, 2006	49.05	49.25	48.40	49.05	4,035	+0.35(+0.72%)
Jun 21, 2006	48.70	49.00	48.35	48.70	2,233	-0.05(-0.10%)
Jun 20, 2006	48.75	48.75	48.30	48.75	1,527	+0.50(+1.04%)
Jun 19, 2006	48.25	48.25	47.25	48.25	1,041	+0.05(+0.10%)
Jun 16, 2006	48.20	48.25	47.75	48.20	2,432	-0.10(-0.21%)
Jun 15, 2006	48.30	48.30	47.40	48.30	2,338	+0.30(+0.62%)
Jun 14, 2006	48.00	48.00	47.00	48.00	1,972	+0.75(+1.59%)
Jun 13, 2006	47.25	48.00	47.20	47.25	1,154	-1.25(-2.58%)
Jun 12, 2006	48.50	48.75	47.75	48.50	4,370	-1.00(-2.02%)
Jun 09, 2006	49.50	49.50	48.25	49.50	773	+0.50(+1.02%)
Jun 08, 2006	49.00	49.25	48.21	49.00	953	-0.75(-1.51%)
Jun 07, 2006	49.75	50.10	49.75	49.75	4,244	+0.00(+0.00%)
Jun 06, 2006	49.75	50.35	49.50	49.75	2,838	-1.25(-2.45%)
Jun 05, 2006	51.00	51.00	50.25	51.00	2,685	-0.50(-0.97%)
Jun 02, 2006	51.50	52.00	51.30	51.50	3,459	+1.90(+3.83%)

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.