Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.23	43.47	42.21	42.87	877,712	+0.50(+1.18%)
Sep 28, 2006	41.78	42.50	41.69	42.37	1,084,689	+0.60(+1.44%)
Sep 27, 2006	42.09	42.38	41.71	41.76	512,852	-0.57(-1.34%)
Sep 26, 2006	41.92	42.63	41.70	42.33	344,020	+0.44(+1.05%)
Sep 25, 2006	41.71	42.09	41.26	41.89	369,451	+0.19(+0.45%)
Sep 22, 2006	41.90	42.10	41.41	41.70	255,602	-0.37(-0.89%)
Sep 21, 2006	42.09	42.63	41.70	42.08	296,809	+0.26(+0.63%)
Sep 20, 2006	41.96	42.21	41.70	41.81	414,661	-0.10(-0.24%)
Sep 19, 2006	42.43	42.51	41.66	41.92	424,080	-0.54(-1.26%)
Sep 18, 2006	42.99	43.02	42.16	42.45	282,798	-0.19(-0.44%)
Sep 15, 2006	43.14	43.51	42.57	42.64	464,934	-0.29(-0.67%)
Sep 14, 2006	43.57	43.80	42.71	42.93	268,552	-0.65(-1.48%)
Sep 13, 2006	42.55	43.62	42.50	43.57	446,332	+0.93(+2.19%)
Sep 12, 2006	41.43	42.75	41.43	42.64	364,977	+1.20(+2.89%)
Sep 11, 2006	41.68	41.84	41.13	41.44	332,129	-0.23(-0.55%)
Sep 08, 2006	41.59	41.99	41.32	41.67	501,785	+0.19(+0.45%)
Sep 07, 2006	42.42	42.42	41.28	41.48	608,688	-1.22(-2.86%)
Sep 06, 2006	44.29	44.29	42.44	42.71	712,294	-1.72(-3.86%)
Sep 05, 2006	44.36	44.86	43.96	44.42	488,599	+0.16(+0.36%)
Sep 01, 2006	44.17	44.47	43.72	44.26	398,649	+0.35(+0.79%)
Aug 31, 2006	43.47	43.95	43.26	43.91	265,020	+0.53(+1.21%)
Aug 30, 2006	43.88	44.01	43.06	43.39	277,029	-0.27(-0.62%)
Aug 29, 2006	42.58	43.66	42.36	43.66	461,873	+1.09(+2.55%)
Aug 28, 2006	41.96	42.67	41.94	42.57	306,581	+0.64(+1.52%)
Aug 25, 2006	42.04	42.29	41.53	41.93	212,982	-0.11(-0.26%)
Aug 24, 2006	42.54	42.71	41.99	42.04	293,748	-0.22(-0.52%)
Aug 23, 2006	42.78	43.28	42.04	42.26	281,856	-0.58(-1.35%)
Aug 22, 2006	42.38	43.12	42.26	42.84	316,941	+0.37(+0.88%)
Aug 21, 2006	42.75	42.88	42.15	42.47	492,131	-0.28(-0.66%)
Aug 18, 2006	43.05	43.24	42.38	42.75	609,041	-0.30(-0.69%)
Aug 17, 2006	43.36	43.91	42.99	43.05	384,992	-0.28(-0.65%)
Aug 16, 2006	42.55	43.41	42.37	43.33	400,768	+0.99(+2.33%)
Aug 15, 2006	42.14	42.65	41.88	42.34	446,214	+0.63(+1.51%)
Aug 14, 2006	41.68	42.35	41.51	41.71	519,092	+0.12(+0.29%)
Aug 11, 2006	41.64	42.35	41.28	41.59	535,339	-0.10(-0.24%)
Aug 10, 2006	40.69	41.97	40.28	41.70	513,558	+0.73(+1.78%)
Aug 09, 2006	41.86	42.14	40.88	40.97	400,180	-0.68(-1.63%)
Aug 08, 2006	42.04	42.37	41.47	41.64	497,782	-0.31(-0.75%)
Aug 07, 2006	42.02	42.26	41.47	41.96	546,642	+0.02(+0.04%)
Aug 04, 2006	41.96	42.46	41.45	41.94	688,748	+0.42(+1.00%)
Aug 03, 2006	40.45	41.70	40.35	41.53	721,596	+1.03(+2.54%)
Aug 02, 2006	39.16	41.05	39.07	40.50	1,436,010	+1.10(+2.78%)
Aug 01, 2006	37.80	39.95	37.58	39.40	3,048,269	+2.98(+8.19%)
Jul 31, 2006	36.86	37.16	36.33	36.42	745,025	-0.33(-0.90%)
Jul 28, 2006	36.78	36.95	36.54	36.75	517,444	+0.18(+0.49%)
Jul 27, 2006	36.83	37.26	36.47	36.57	548,526	-0.08(-0.21%)
Jul 26, 2006	36.69	37.03	36.22	36.65	577,371	-0.04(-0.12%)
Jul 25, 2006	36.95	37.20	36.52	36.69	1,076,919	-0.08(-0.23%)
Jul 24, 2006	36.79	37.42	36.56	36.78	587,142	-0.01(-0.02%)
Jul 21, 2006	37.24	37.30	36.67	36.79	770,691	-0.27(-0.73%)
Jul 20, 2006	38.34	38.48	37.05	37.06	508,731	-1.11(-2.92%)
Jul 19, 2006	37.67	38.77	37.40	38.17	624,818	+0.50(+1.33%)
Jul 18, 2006	37.43	37.97	37.39	37.67	716,297	+0.23(+0.61%)
Jul 17, 2006	37.16	37.84	37.07	37.44	549,114	+0.14(+0.36%)
Jul 14, 2006	37.37	37.58	37.06	37.30	486,479	-0.37(-0.97%)
Jul 13, 2006	38.65	38.76	37.48	37.67	634,472	-1.02(-2.63%)
Jul 12, 2006	38.91	39.22	38.47	38.69	646,363	-0.15(-0.39%)
Jul 11, 2006	38.65	38.94	38.43	38.84	748,321	-0.02(-0.04%)
Jul 10, 2006	38.99	39.31	38.75	38.86	520,976	+0.29(+0.75%)
Jul 07, 2006	38.71	38.88	38.30	38.57	750,441	-0.35(-0.89%)
Jul 06, 2006	39.78	39.91	38.79	38.92	957,771	-1.02(-2.55%)
Jul 05, 2006	39.60	40.02	38.44	39.94	1,386,443	+0.33(+0.84%)

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.