Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	51.46	55.26	51.24	54.13	372,035	+3.02(+5.91%)
Aug 30, 2006	50.45	51.53	50.35	51.11	167,489	+0.55(+1.09%)
Aug 29, 2006	50.41	51.02	50.12	50.56	172,511	+0.37(+0.74%)
Aug 28, 2006	48.88	50.58	48.79	50.18	86,609	+1.43(+2.93%)
Aug 25, 2006	49.10	49.51	48.34	48.76	98,962	-0.53(-1.08%)
Aug 24, 2006	49.28	49.95	48.90	49.29	119,864	-0.06(-0.12%)
Aug 23, 2006	49.53	50.15	49.29	49.35	98,846	-0.11(-0.23%)
Aug 22, 2006	49.10	49.53	48.93	49.46	129,808	+0.12(+0.25%)
Aug 21, 2006	49.54	49.58	49.12	49.34	150,971	+0.30(+0.62%)
Aug 18, 2006	48.60	49.05	48.15	49.03	117,041	+0.67(+1.38%)
Aug 17, 2006	47.50	48.67	47.50	48.37	232,321	+0.89(+1.87%)
Aug 16, 2006	46.57	47.62	46.49	47.48	121,195	+1.29(+2.78%)
Aug 15, 2006	45.87	46.29	45.22	46.19	32,152	+0.87(+1.91%)
Aug 14, 2006	45.47	46.52	45.07	45.33	88,194	+0.24(+0.53%)
Aug 11, 2006	46.17	46.17	44.76	45.09	114,536	-1.01(-2.19%)
Aug 10, 2006	45.03	46.69	45.03	46.10	365,297	+2.44(+5.58%)
Aug 09, 2006	43.81	44.85	43.32	43.66	131,389	+0.20(+0.46%)
Aug 08, 2006	43.61	44.40	43.36	43.46	97,156	-0.09(-0.20%)
Aug 07, 2006	44.17	44.17	43.40	43.55	84,370	-0.70(-1.59%)
Aug 04, 2006	44.11	44.56	43.79	44.25	135,524	+0.41(+0.93%)
Aug 03, 2006	42.90	44.03	42.69	43.84	76,896	+0.64(+1.48%)
Aug 02, 2006	42.67	44.01	42.56	43.20	184,457	+0.76(+1.80%)
Aug 01, 2006	43.31	43.38	42.17	42.44	69,738	-1.12(-2.58%)
Jul 31, 2006	43.19	43.69	42.77	43.57	100,775	-0.06(-0.13%)
Jul 28, 2006	42.94	44.16	42.78	43.62	183,913	+0.78(+1.82%)
Jul 27, 2006	43.43	43.85	42.80	42.84	97,581	-0.50(-1.14%)
Jul 26, 2006	43.87	43.97	43.04	43.34	114,147	-0.81(-1.83%)
Jul 25, 2006	44.59	44.65	43.28	44.15	137,342	-0.53(-1.19%)
Jul 24, 2006	43.75	44.82	44.05	44.68	94,945	+0.93(+2.13%)
Jul 21, 2006	43.40	44.17	42.32	43.75	182,099	+0.13(+0.31%)
Jul 20, 2006	44.68	45.50	43.43	43.61	161,198	-1.10(-2.47%)
Jul 19, 2006	42.37	45.04	42.31	44.72	185,575	+2.34(+5.53%)
Jul 18, 2006	42.25	42.63	41.91	42.37	124,376	+0.26(+0.61%)
Jul 17, 2006	42.15	42.42	41.97	42.12	176,715	-0.12(-0.29%)
Jul 14, 2006	42.55	42.55	42.15	42.24	183,733	-0.26(-0.60%)
Jul 13, 2006	42.37	42.75	42.29	42.50	139,740	-0.04(-0.09%)
Jul 12, 2006	42.87	43.19	42.39	42.54	86,353	-0.55(-1.28%)
Jul 11, 2006	42.57	43.17	42.45	43.09	69,571	+0.52(+1.23%)
Jul 10, 2006	42.32	42.90	42.17	42.57	127,982	+0.22(+0.52%)
Jul 07, 2006	43.02	43.53	41.91	42.35	161,913	-0.83(-1.92%)
Jul 06, 2006	43.32	43.62	43.05	43.17	97,469	-0.04(-0.09%)
Jul 05, 2006	44.47	44.47	42.33	43.21	169,991	-0.94(-2.14%)
Jul 03, 2006	44.57	44.57	43.89	44.16	53,126	-0.24(-0.54%)
Jun 30, 2006	43.81	44.65	43.34	44.39	286,547	+0.72(+1.66%)
Jun 29, 2006	42.32	43.74	42.30	43.67	146,149	+1.52(+3.62%)
Jun 28, 2006	42.69	42.69	41.70	42.15	99,040	-0.26(-0.61%)
Jun 27, 2006	42.84	42.89	42.26	42.40	166,889	-0.55(-1.29%)
Jun 26, 2006	43.49	43.62	42.80	42.96	112,761	-0.24(-0.55%)
Jun 23, 2006	42.86	43.49	42.83	43.19	135,544	+0.24(+0.55%)
Jun 22, 2006	42.86	43.36	42.75	42.96	167,122	-0.12(-0.29%)
Jun 21, 2006	43.06	43.77	43.05	43.08	132,748	+0.02(+0.04%)
Jun 20, 2006	43.24	43.40	43.05	43.06	157,021	-0.27(-0.62%)
Jun 19, 2006	44.15	44.45	43.16	43.33	210,360	-0.78(-1.77%)
Jun 16, 2006	45.18	45.24	43.95	44.11	425,216	-1.15(-2.55%)
Jun 15, 2006	43.56	45.42	43.49	45.26	187,771	+1.87(+4.30%)
Jun 14, 2006	44.53	44.62	42.48	43.39	185,268	-1.23(-2.75%)
Jun 13, 2006	46.18	46.68	44.11	44.62	268,105	-1.56(-3.38%)
Jun 12, 2006	47.42	47.58	45.74	46.18	226,461	-1.14(-2.42%)
Jun 09, 2006	47.61	48.02	46.66	47.33	292,432	+0.42(+0.89%)
Jun 08, 2006	47.24	47.61	45.48	46.91	236,407	-0.33(-0.71%)
Jun 07, 2006	46.31	48.58	45.77	47.24	1,047,275	-5.33(-10.15%)
Jun 06, 2006	52.55	53.05	51.63	52.58	109,362	+0.41(+0.79%)
Jun 05, 2006	53.99	54.29	51.50	52.17	207,384	-2.15(-3.96%)
Jun 02, 2006	54.71	55.26	53.98	54.32	160,566	-0.55(-1.01%)

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.