Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	47.99	48.16	47.65	47.99	1,558,771	-0.04(-0.07%)
Aug 30, 2006	48.16	48.23	47.94	48.02	896,578	-0.28(-0.57%)
Aug 29, 2006	48.27	48.67	48.09	48.30	1,247,242	+0.43(+0.89%)
Aug 28, 2006	47.67	48.09	47.58	47.87	1,105,485	+0.02(+0.04%)
Aug 25, 2006	47.26	47.97	46.96	47.85	1,325,371	+0.37(+0.78%)
Aug 24, 2006	48.06	48.23	47.38	47.48	2,084,697	-0.40(-0.83%)
Aug 23, 2006	48.62	48.66	47.85	47.88	1,102,106	-0.55(-1.13%)
Aug 22, 2006	48.84	49.09	48.12	48.43	1,455,444	-0.37(-0.76%)
Aug 21, 2006	48.84	48.97	48.48	48.80	1,054,103	-0.05(-0.10%)
Aug 18, 2006	49.07	49.27	48.47	48.84	1,649,992	-0.22(-0.45%)
Aug 17, 2006	49.16	49.51	48.87	49.06	2,014,733	-0.38(-0.76%)
Aug 16, 2006	49.02	49.68	48.99	49.44	1,928,158	+0.55(+1.12%)
Aug 15, 2006	48.41	48.97	48.36	48.89	1,973,205	+0.94(+1.97%)
Aug 14, 2006	48.30	48.60	47.95	47.95	1,743,183	-0.09(-0.19%)
Aug 11, 2006	47.81	48.15	47.51	48.04	1,502,462	+0.21(+0.45%)
Aug 10, 2006	46.92	48.12	46.88	47.83	1,707,849	+0.64(+1.35%)
Aug 09, 2006	48.09	48.23	47.13	47.19	1,276,241	-0.63(-1.31%)
Aug 08, 2006	48.30	48.45	47.64	47.81	1,761,343	-0.38(-0.80%)
Aug 07, 2006	48.14	48.26	47.96	48.20	1,694,054	+0.06(+0.13%)
Aug 04, 2006	48.20	48.52	48.04	48.13	2,311,763	+0.26(+0.55%)
Aug 03, 2006	47.63	48.48	47.57	47.87	1,752,333	+0.26(+0.55%)
Aug 02, 2006	47.56	47.89	47.24	47.61	1,362,112	+0.09(+0.19%)
Aug 01, 2006	47.59	47.69	47.19	47.52	1,544,413	-0.09(-0.19%)
Jul 31, 2006	47.89	47.91	47.33	47.61	1,825,535	-0.17(-0.36%)
Jul 28, 2006	47.59	48.22	47.25	47.78	2,509,548	-0.61(-1.26%)
Jul 27, 2006	48.32	48.89	48.12	48.39	1,852,845	+0.09(+0.19%)
Jul 26, 2006	49.29	49.29	48.25	48.30	1,880,718	-0.99(-2.00%)
Jul 25, 2006	47.95	49.41	47.67	49.29	2,291,069	+0.97(+2.01%)
Jul 24, 2006	47.86	48.57	47.86	48.31	1,581,154	+0.40(+0.85%)
Jul 21, 2006	48.30	48.41	47.78	47.91	2,086,668	-0.35(-0.72%)
Jul 20, 2006	49.09	49.63	48.23	48.26	4,495,564	-0.04(-0.09%)
Jul 19, 2006	48.66	49.41	47.02	48.30	8,856,972	-0.26(-0.53%)
Jul 18, 2006	48.20	48.79	47.73	48.55	2,519,683	+0.36(+0.75%)
Jul 17, 2006	48.82	48.94	47.92	48.19	2,078,925	-0.55(-1.12%)
Jul 14, 2006	48.66	48.87	47.89	48.74	2,038,523	+0.04(+0.07%)
Jul 13, 2006	48.91	48.91	48.31	48.70	3,525,642	-0.31(-0.64%)
Jul 12, 2006	48.77	49.19	48.60	49.02	2,866,265	+0.24(+0.50%)
Jul 11, 2006	47.42	48.87	47.38	48.77	2,499,271	+1.25(+2.63%)
Jul 10, 2006	47.81	47.81	47.35	47.52	1,325,512	+0.27(+0.57%)
Jul 07, 2006	47.49	47.69	47.23	47.25	2,257,002	-0.34(-0.72%)
Jul 06, 2006	46.53	47.99	46.53	47.59	2,949,461	+1.44(+3.12%)
Jul 05, 2006	46.42	46.51	45.82	46.15	1,995,729	-0.16(-0.35%)
Jul 03, 2006	46.53	46.68	46.15	46.32	1,051,006	-0.18(-0.40%)
Jun 30, 2006	46.64	46.74	46.41	46.50	1,852,986	+0.09(+0.20%)
Jun 29, 2006	45.79	46.42	45.61	46.41	2,017,689	+0.90(+1.98%)
Jun 28, 2006	45.50	45.51	44.99	45.51	1,768,381	-0.06(-0.14%)
Jun 27, 2006	45.95	46.16	45.55	45.57	2,037,960	-0.31(-0.67%)
Jun 26, 2006	46.39	46.45	45.61	45.88	2,084,556	-0.58(-1.25%)
Jun 23, 2006	46.10	47.01	46.03	46.46	1,242,738	+0.06(+0.12%)
Jun 22, 2006	46.65	46.65	46.22	46.40	1,059,170	-0.14(-0.31%)
Jun 21, 2006	46.46	46.83	46.24	46.54	1,449,251	+0.22(+0.48%)
Jun 20, 2006	46.44	46.67	46.23	46.32	1,068,039	-0.21(-0.44%)
Jun 19, 2006	47.23	47.44	46.32	46.53	1,830,884	-0.44(-0.94%)
Jun 16, 2006	45.66	47.16	45.66	46.97	3,743,276	+0.96(+2.08%)
Jun 15, 2006	45.48	46.11	45.06	46.01	2,150,297	+0.55(+1.22%)
Jun 14, 2006	44.22	45.53	44.18	45.46	1,999,248	+0.99(+2.22%)
Jun 13, 2006	44.34	45.12	44.33	44.47	3,199,754	+0.13(+0.29%)
Jun 12, 2006	45.34	45.34	44.33	44.34	1,633,521	-0.67(-1.50%)
Jun 09, 2006	45.43	45.68	44.99	45.02	2,303,739	-0.41(-0.91%)
Jun 08, 2006	45.00	45.48	44.53	45.43	3,206,793	+0.35(+0.77%)
Jun 07, 2006	45.32	45.72	45.02	45.08	2,004,034	+0.14(+0.32%)
Jun 06, 2006	45.29	45.43	44.40	44.94	1,850,311	-0.35(-0.77%)
Jun 05, 2006	45.34	45.63	45.11	45.29	1,528,787	-0.23(-0.50%)
Jun 02, 2006	45.78	46.17	45.23	45.51	1,596,217	-0.33(-0.71%)

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.