Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	50.95	51.02	50.81	50.88	322,483	+0.04(+0.09%)
Aug 30, 2006	50.99	51.01	50.83	50.84	260,860	-0.07(-0.14%)
Aug 29, 2006	50.92	50.95	50.57	50.91	341,965	+0.06(+0.11%)
Aug 28, 2006	50.63	51.00	50.56	50.85	950,594	+0.20(+0.40%)
Aug 25, 2006	50.63	50.75	50.53	50.65	113,573	-0.04(-0.07%)
Aug 24, 2006	50.81	50.86	50.54	50.68	253,814	+0.04(+0.07%)
Aug 23, 2006	50.91	51.00	50.49	50.65	197,441	-0.15(-0.30%)
Aug 22, 2006	50.81	50.97	50.68	50.80	309,357	-0.10(-0.20%)
Aug 21, 2006	50.92	50.92	50.73	50.90	311,983	-0.07(-0.13%)
Aug 18, 2006	50.92	50.97	50.71	50.97	239,583	+0.15(+0.30%)
Aug 17, 2006	50.76	50.97	50.68	50.81	2,131,239	+0.08(+0.16%)
Aug 16, 2006	50.62	50.82	50.51	50.74	556,125	+0.36(+0.72%)
Aug 15, 2006	50.12	50.43	50.04	50.37	710,873	+0.66(+1.32%)
Aug 14, 2006	50.01	50.13	49.61	49.71	906,243	+0.10(+0.20%)
Aug 11, 2006	49.76	49.78	49.45	49.61	248,011	-0.18(-0.36%)
Aug 10, 2006	49.51	49.88	49.41	49.79	209,600	+0.18(+0.36%)
Aug 09, 2006	50.37	50.41	49.58	49.61	318,338	-0.37(-0.74%)
Aug 08, 2006	50.26	50.45	49.85	49.98	246,076	-0.22(-0.43%)
Aug 07, 2006	50.23	50.32	50.06	50.20	193,435	-0.17(-0.33%)
Aug 04, 2006	50.69	50.95	50.09	50.37	460,099	-0.01(-0.03%)
Aug 03, 2006	49.79	50.51	49.79	50.38	576,298	+0.12(+0.24%)
Aug 02, 2006	50.19	50.42	50.03	50.26	756,745	+0.32(+0.64%)
Aug 01, 2006	50.07	50.07	49.73	49.94	1,506,858	-0.24(-0.48%)
Jul 31, 2006	50.23	50.26	50.00	50.18	368,908	-0.08(-0.16%)
Jul 28, 2006	49.87	50.30	49.84	50.26	470,047	+0.57(+1.15%)
Jul 27, 2006	50.01	50.08	49.56	49.69	976,432	-0.13(-0.26%)
Jul 26, 2006	49.64	49.98	49.48	49.82	342,241	+0.04(+0.08%)
Jul 25, 2006	49.41	49.90	49.30	49.77	224,384	+0.32(+0.65%)
Jul 24, 2006	48.76	49.45	48.76	49.45	192,882	+0.96(+1.97%)
Jul 21, 2006	49.11	49.11	48.50	48.50	195,231	-0.46(-0.95%)
Jul 20, 2006	49.51	49.58	48.94	48.96	208,080	-0.36(-0.73%)
Jul 19, 2006	48.59	49.51	48.59	49.32	492,015	+0.87(+1.79%)
Jul 18, 2006	48.31	48.56	47.96	48.46	138,444	+0.21(+0.43%)
Jul 17, 2006	48.33	48.52	48.16	48.25	357,025	-0.07(-0.13%)
Jul 14, 2006	48.66	48.66	48.04	48.31	470,599	-0.28(-0.58%)
Jul 13, 2006	49.19	49.23	48.59	48.59	220,101	-0.83(-1.68%)
Jul 12, 2006	49.87	49.97	49.33	49.43	238,615	-0.46(-0.93%)
Jul 11, 2006	49.51	49.95	49.38	49.89	183,348	+0.27(+0.54%)
Jul 10, 2006	49.61	49.93	49.56	49.62	171,604	+0.01(+0.01%)
Jul 07, 2006	49.72	49.97	49.47	49.61	221,206	-0.27(-0.55%)
Jul 06, 2006	49.74	50.04	49.72	49.89	376,645	+0.11(+0.22%)
Jul 05, 2006	49.90	49.91	49.56	49.78	897,262	-0.30(-0.61%)
Jul 03, 2006	49.66	50.13	49.66	50.08	192,606	+0.35(+0.71%)
Jun 30, 2006	49.87	49.90	49.65	49.73	1,587,134	-0.01(-0.01%)
Jun 29, 2006	49.00	49.76	48.90	49.74	233,641	+1.06(+2.17%)
Jun 28, 2006	48.56	48.69	48.31	48.68	168,564	+0.35(+0.72%)
Jun 27, 2006	48.84	48.91	48.33	48.33	362,138	-0.43(-0.88%)
Jun 26, 2006	48.57	48.80	48.48	48.76	198,547	+0.22(+0.45%)
Jun 23, 2006	48.37	48.83	48.33	48.54	164,281	-0.18(-0.37%)
Jun 22, 2006	49.00	49.00	48.62	48.72	247,044	-0.25(-0.52%)
Jun 21, 2006	48.60	49.24	48.60	48.98	283,520	+0.49(+1.02%)
Jun 20, 2006	48.49	48.85	48.41	48.48	199,652	+0.07(+0.13%)
Jun 19, 2006	49.09	49.11	48.37	48.42	262,104	-0.43(-0.89%)
Jun 16, 2006	49.03	49.11	48.71	48.85	241,379	-0.26(-0.53%)
Jun 15, 2006	48.35	49.26	48.25	49.11	330,912	+1.19(+2.48%)
Jun 14, 2006	47.91	48.06	47.51	47.93	693,740	+0.10(+0.21%)
Jun 13, 2006	48.24	48.71	47.70	47.83	513,708	-0.56(-1.15%)
Jun 12, 2006	49.11	49.25	48.38	48.38	174,367	-0.64(-1.30%)
Jun 09, 2006	49.27	49.45	48.97	49.02	246,076	-0.17(-0.35%)
Jun 08, 2006	49.00	49.34	48.29	49.19	770,700	-0.04(-0.07%)
Jun 07, 2006	49.58	49.87	49.22	49.23	232,536	-0.30(-0.61%)
Jun 06, 2006	49.85	49.89	49.19	49.53	448,492	-0.19(-0.38%)
Jun 05, 2006	50.50	50.51	49.62	49.72	618,577	-0.84(-1.66%)
Jun 02, 2006	50.04	50.69	50.04	50.56	378,303	+0.22(+0.45%)

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.