Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	55.07	55.20	53.81	54.56	1,816,445	-0.46(-0.83%)
Aug 30, 2006	55.16	55.51	54.90	55.01	948,094	+0.04(+0.08%)
Aug 29, 2006	55.07	55.26	54.71	54.97	1,153,147	+0.04(+0.07%)
Aug 28, 2006	54.61	55.07	54.39	54.93	823,900	+0.38(+0.69%)
Aug 25, 2006	54.98	54.98	54.28	54.56	707,077	-0.40(-0.73%)
Aug 24, 2006	54.39	55.07	54.22	54.96	1,131,816	+0.42(+0.77%)
Aug 23, 2006	55.14	55.51	54.24	54.54	2,005,862	-0.80(-1.44%)
Aug 22, 2006	54.72	55.72	54.70	55.33	2,548,428	+0.64(+1.16%)
Aug 21, 2006	53.76	54.89	53.56	54.70	1,871,617	+0.98(+1.82%)
Aug 18, 2006	53.06	53.80	52.90	53.72	1,218,483	+0.72(+1.35%)
Aug 17, 2006	53.45	53.81	53.01	53.01	1,124,779	-0.60(-1.12%)
Aug 16, 2006	52.47	53.65	52.02	53.61	1,528,521	+1.41(+2.69%)
Aug 15, 2006	52.29	52.39	51.98	52.20	1,030,852	+0.37(+0.71%)
Aug 14, 2006	52.16	52.45	51.65	51.83	1,159,960	+0.20(+0.38%)
Aug 11, 2006	53.19	53.19	51.60	51.64	1,605,918	-1.52(-2.86%)
Aug 10, 2006	52.69	53.28	52.60	53.16	1,562,361	+0.48(+0.92%)
Aug 09, 2006	53.33	53.82	52.53	52.67	1,336,758	-0.13(-0.25%)
Aug 08, 2006	53.21	53.70	52.66	52.81	1,405,109	-0.06(-0.12%)
Aug 07, 2006	51.93	53.53	51.66	52.87	1,601,451	+0.85(+1.64%)
Aug 04, 2006	52.10	52.73	51.91	52.02	1,363,227	+0.04(+0.07%)
Aug 03, 2006	52.48	52.81	51.54	51.99	1,586,374	-0.56(-1.07%)
Aug 02, 2006	51.30	52.90	51.04	52.55	3,988,272	+2.18(+4.34%)
Aug 01, 2006	49.94	51.71	49.78	50.36	3,146,948	+0.29(+0.57%)
Jul 31, 2006	46.88	50.10	45.79	50.08	5,593,967	+3.93(+8.52%)
Jul 28, 2006	47.72	48.04	45.59	46.15	3,321,512	-1.25(-2.64%)
Jul 27, 2006	48.48	49.07	45.89	47.40	2,474,940	-3.19(-6.30%)
Jul 26, 2006	51.35	51.56	50.40	50.59	1,393,494	-0.54(-1.05%)
Jul 25, 2006	49.92	51.52	49.41	51.13	1,479,044	+1.26(+2.53%)
Jul 24, 2006	49.74	50.28	49.62	49.86	1,139,410	+0.25(+0.51%)
Jul 21, 2006	50.28	50.29	49.27	49.61	1,528,297	-0.66(-1.32%)
Jul 20, 2006	51.41	51.86	50.19	50.28	1,430,015	-1.14(-2.21%)
Jul 19, 2006	50.88	51.65	50.84	51.41	2,388,942	+1.43(+2.87%)
Jul 18, 2006	48.36	50.09	48.36	49.98	1,691,581	+0.64(+1.29%)
Jul 17, 2006	49.99	50.56	49.22	49.34	1,070,277	-0.64(-1.29%)
Jul 14, 2006	49.98	50.66	49.46	49.99	981,264	-0.12(-0.23%)
Jul 13, 2006	50.71	50.81	49.90	50.11	1,617,534	-0.87(-1.70%)
Jul 12, 2006	50.88	51.26	50.55	50.97	1,311,070	+0.35(+0.69%)
Jul 11, 2006	49.66	51.30	49.66	50.62	1,960,072	+1.16(+2.33%)
Jul 10, 2006	49.60	50.09	49.25	49.47	1,085,355	-0.03(-0.05%)
Jul 07, 2006	49.72	50.19	49.44	49.50	1,362,445	-0.23(-0.47%)
Jul 06, 2006	48.57	49.86	48.57	49.73	1,804,159	+1.29(+2.66%)
Jul 05, 2006	47.82	48.65	47.82	48.44	1,385,564	+0.24(+0.50%)
Jul 03, 2006	48.13	48.28	47.72	48.20	503,029	+0.12(+0.24%)
Jun 30, 2006	48.34	48.34	47.86	48.08	1,253,887	-0.05(-0.11%)
Jun 29, 2006	47.32	48.23	46.87	48.14	1,311,405	+1.21(+2.58%)
Jun 28, 2006	47.45	47.63	45.68	46.93	1,638,977	+0.05(+0.11%)
Jun 27, 2006	46.85	47.10	46.35	46.87	862,208	+0.02(+0.04%)
Jun 26, 2006	47.00	47.45	46.41	46.85	783,917	-0.22(-0.48%)
Jun 23, 2006	46.55	47.28	45.89	47.08	1,322,797	+0.65(+1.41%)
Jun 22, 2006	45.22	46.45	45.22	46.43	1,597,877	+1.00(+2.21%)
Jun 21, 2006	44.86	45.53	44.50	45.42	1,188,552	+0.68(+1.52%)
Jun 20, 2006	45.12	45.50	44.58	44.74	1,272,204	-0.47(-1.05%)
Jun 19, 2006	45.38	45.63	45.02	45.22	1,073,739	+0.17(+0.38%)
Jun 16, 2006	44.81	45.24	44.61	45.05	2,027,864	+0.09(+0.20%)
Jun 15, 2006	47.58	49.16	42.92	44.96	2,450,034	+0.72(+1.62%)
Jun 14, 2006	45.31	45.73	43.57	44.24	2,137,763	-1.24(-2.72%)
Jun 13, 2006	44.59	46.04	44.54	45.48	1,803,378	+0.80(+1.78%)
Jun 12, 2006	46.65	46.81	44.56	44.68	1,443,640	-1.75(-3.78%)
Jun 09, 2006	45.73	46.85	45.54	46.43	1,243,165	+0.66(+1.45%)
Jun 08, 2006	45.74	46.55	45.35	45.77	1,496,579	-0.04(-0.08%)
Jun 07, 2006	45.44	46.44	45.44	45.81	1,362,557	+0.44(+0.97%)
Jun 06, 2006	45.66	46.07	44.99	45.37	1,491,553	-0.30(-0.65%)
Jun 05, 2006	46.16	46.17	45.58	45.66	1,175,373	-0.49(-1.07%)
Jun 02, 2006	46.55	46.67	45.93	46.16	1,449,224	-0.21(-0.44%)

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.