Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	53.51	53.67	53.28	53.45	1,037,560	+0.15(+0.28%)
Aug 30, 2006	53.19	53.50	53.09	53.30	1,412,905	+0.11(+0.21%)
Aug 29, 2006	53.44	53.48	53.15	53.19	2,150,986	-0.38(-0.71%)
Aug 28, 2006	53.10	53.63	53.10	53.57	1,499,163	+0.34(+0.64%)
Aug 25, 2006	53.59	53.64	53.14	53.23	841,289	-0.35(-0.66%)
Aug 24, 2006	53.06	53.71	53.06	53.59	1,607,369	+0.53(+1.01%)
Aug 23, 2006	53.44	53.48	52.93	53.05	1,994,226	-0.28(-0.53%)
Aug 22, 2006	53.19	53.46	53.11	53.34	1,537,921	+0.24(+0.44%)
Aug 21, 2006	53.39	53.44	53.00	53.10	1,370,787	-0.28(-0.53%)
Aug 18, 2006	53.39	53.45	53.10	53.39	1,813,836	+0.31(+0.58%)
Aug 17, 2006	53.07	53.20	52.66	53.08	2,713,336	-0.12(-0.22%)
Aug 16, 2006	53.30	53.37	52.99	53.20	2,712,760	-0.10(-0.18%)
Aug 15, 2006	53.37	53.61	52.89	53.30	3,359,828	+0.17(+0.31%)
Aug 14, 2006	54.83	55.25	53.08	53.13	7,248,145	-2.12(-3.83%)
Aug 11, 2006	55.54	55.84	55.11	55.25	1,827,668	-0.71(-1.27%)
Aug 10, 2006	55.43	56.29	55.00	55.95	2,929,889	+0.40(+0.71%)
Aug 09, 2006	56.22	56.38	55.42	55.56	2,073,471	-0.22(-0.40%)
Aug 08, 2006	55.84	56.63	55.66	55.78	3,469,041	+0.46(+0.83%)
Aug 07, 2006	55.94	56.15	55.32	55.32	2,109,779	-0.62(-1.10%)
Aug 04, 2006	55.52	56.13	55.45	55.94	2,052,578	+0.58(+1.05%)
Aug 03, 2006	54.80	55.52	54.77	55.36	2,246,368	+0.42(+0.76%)
Aug 02, 2006	54.46	54.94	54.22	54.94	1,759,806	+0.48(+0.88%)
Aug 01, 2006	54.69	54.72	54.27	54.46	1,384,187	-0.28(-0.51%)
Jul 31, 2006	55.09	55.13	54.61	54.74	1,875,359	-0.52(-0.94%)
Jul 28, 2006	54.14	55.32	54.12	55.26	2,456,295	+1.48(+2.75%)
Jul 27, 2006	53.95	54.16	53.70	53.78	1,362,863	+0.01(+0.01%)
Jul 26, 2006	53.62	54.05	53.53	53.78	1,701,453	-0.10(-0.18%)
Jul 25, 2006	53.84	54.02	53.48	53.87	1,148,038	+0.13(+0.25%)
Jul 24, 2006	53.91	54.18	53.44	53.74	2,376,473	+0.00(+0.00%)
Jul 21, 2006	54.00	54.00	53.40	53.74	1,979,530	+0.01(+0.01%)
Jul 20, 2006	53.62	54.16	53.16	53.73	2,787,826	-0.69(-1.26%)
Jul 19, 2006	54.27	54.62	53.16	54.42	4,473,719	+0.01(+0.03%)
Jul 18, 2006	54.61	54.85	54.03	54.41	2,233,833	-0.19(-0.34%)
Jul 17, 2006	54.41	54.78	54.07	54.59	2,574,152	+0.18(+0.33%)
Jul 14, 2006	53.55	54.59	53.37	54.41	2,684,375	+0.84(+1.57%)
Jul 13, 2006	53.85	54.00	53.41	53.57	1,673,213	-0.28(-0.52%)
Jul 12, 2006	53.84	54.32	53.65	53.85	2,505,282	+0.01(+0.03%)
Jul 11, 2006	53.53	53.91	53.20	53.84	1,503,774	+0.34(+0.64%)
Jul 10, 2006	53.41	53.80	53.33	53.50	1,504,926	+0.44(+0.84%)
Jul 07, 2006	53.12	53.65	52.89	53.05	991,565	-0.07(-0.13%)
Jul 06, 2006	52.97	53.35	52.88	53.12	980,615	+0.24(+0.46%)
Jul 05, 2006	53.25	53.26	52.73	52.88	1,541,379	-11.56(-17.94%)
Jul 03, 2006	64.26	64.59	63.97	64.44	427,558	+11.52(+21.76%)
Jun 30, 2006	53.48	53.50	52.79	52.93	1,699,868	-0.28(-0.53%)
Jun 29, 2006	52.71	53.35	52.29	53.21	1,514,292	+0.84(+1.60%)
Jun 28, 2006	52.33	52.75	52.16	52.37	1,337,792	+0.10(+0.20%)
Jun 27, 2006	52.80	53.07	52.19	52.27	1,311,426	-0.62(-1.17%)
Jun 26, 2006	52.30	52.91	51.99	52.89	1,345,573	+0.67(+1.29%)
Jun 23, 2006	52.19	52.39	51.74	52.21	2,378,347	-0.57(-1.08%)
Jun 22, 2006	52.88	52.97	52.55	52.78	1,822,049	-0.37(-0.70%)
Jun 21, 2006	52.98	53.55	52.94	53.16	1,740,787	-0.03(-0.07%)
Jun 20, 2006	53.12	53.52	53.10	53.19	1,518,327	+0.06(+0.12%)
Jun 19, 2006	53.62	53.82	53.04	53.13	2,055,173	-0.18(-0.34%)
Jun 16, 2006	53.53	53.60	52.96	53.31	2,392,179	-0.22(-0.40%)
Jun 15, 2006	52.64	53.63	52.40	53.53	2,173,319	+0.92(+1.75%)
Jun 14, 2006	53.03	53.13	51.88	52.60	3,370,777	-0.42(-0.79%)
Jun 13, 2006	53.51	53.65	52.86	53.02	3,228,137	-0.49(-0.92%)
Jun 12, 2006	53.86	53.93	53.22	53.51	2,251,987	-0.39(-0.72%)
Jun 09, 2006	53.80	54.24	53.58	53.90	1,889,335	+0.21(+0.39%)
Jun 08, 2006	52.75	53.77	52.75	53.69	2,374,744	+0.49(+0.93%)
Jun 07, 2006	52.85	53.30	52.69	53.20	2,063,529	+0.36(+0.68%)
Jun 06, 2006	52.70	52.84	52.08	52.84	1,877,664	+0.18(+0.34%)
Jun 05, 2006	53.34	53.39	52.60	52.66	1,893,370	-0.80(-1.49%)
Jun 02, 2006	53.17	53.64	53.15	53.46	1,198,178	+0.28(+0.54%)

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.