Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	50.19	50.19	49.72	49.72	16,000	-0.47(-0.94%)
Sep 28, 2006	50.30	50.30	49.95	50.19	11,700	+0.04(+0.08%)
Sep 27, 2006	50.24	50.56	50.15	50.15	18,600	-0.17(-0.34%)
Sep 26, 2006	49.99	50.32	49.89	50.32	30,000	+0.15(+0.30%)
Sep 25, 2006	49.59	50.18	49.17	50.17	38,000	+0.83(+1.68%)
Sep 22, 2006	49.58	49.58	49.12	49.34	10,200	-0.49(-0.98%)
Sep 21, 2006	50.39	50.41	49.70	49.83	22,500	-0.33(-0.66%)
Sep 20, 2006	49.80	50.20	49.80	50.16	30,500	+0.81(+1.64%)
Sep 19, 2006	49.29	49.43	48.74	49.35	21,100	-0.15(-0.30%)
Sep 18, 2006	49.66	49.85	49.35	49.50	11,700	+0.12(+0.24%)
Sep 15, 2006	49.74	49.77	49.26	49.38	20,400	-0.09(-0.18%)
Sep 14, 2006	49.52	49.59	49.23	49.47	38,000	-0.06(-0.11%)
Sep 13, 2006	49.46	49.59	49.23	49.53	16,300	+0.44(+0.89%)
Sep 12, 2006	48.28	49.11	48.28	49.09	16,000	+1.01(+2.10%)
Sep 11, 2006	47.74	48.21	47.30	48.08	16,600	+0.27(+0.56%)
Sep 08, 2006	47.63	47.90	47.59	47.81	14,500	+0.38(+0.81%)
Sep 07, 2006	47.39	47.94	47.21	47.43	55,700	-0.21(-0.44%)
Sep 06, 2006	48.14	48.14	47.62	47.64	11,300	-1.02(-2.10%)
Sep 05, 2006	48.15	48.71	48.10	48.66	25,700	+0.36(+0.75%)
Sep 01, 2006	48.34	48.42	48.12	48.30	11,800	+0.29(+0.60%)
Aug 31, 2006	48.13	48.27	47.99	48.01	9,800	-0.31(-0.64%)
Aug 30, 2006	48.02	48.36	47.96	48.32	29,600	+0.22(+0.46%)
Aug 29, 2006	47.95	48.16	47.58	48.10	29,600	+0.28(+0.59%)
Aug 28, 2006	47.29	47.86	47.29	47.82	13,100	+0.47(+0.99%)
Aug 25, 2006	47.24	47.65	47.22	47.35	12,100	+0.06(+0.13%)
Aug 24, 2006	47.36	47.43	46.99	47.29	12,500	+0.06(+0.13%)
Aug 23, 2006	47.63	47.63	47.09	47.23	54,400	-0.37(-0.78%)
Aug 22, 2006	47.54	47.84	47.35	47.60	11,500	-0.05(-0.10%)
Aug 21, 2006	47.75	47.78	47.52	47.65	20,500	-0.39(-0.81%)
Aug 18, 2006	47.94	48.09	47.51	48.04	9,100	+0.10(+0.21%)
Aug 17, 2006	47.60	48.16	47.60	47.94	25,200	+0.23(+0.48%)
Aug 16, 2006	47.11	47.76	47.11	47.71	28,400	+0.72(+1.53%)
Aug 15, 2006	46.75	47.03	46.53	46.99	9,300	+0.84(+1.82%)
Aug 14, 2006	46.12	46.59	46.07	46.15	9,200	+0.30(+0.65%)
Aug 11, 2006	46.07	46.09	45.81	45.85	11,900	-0.46(-0.99%)
Aug 10, 2006	45.80	46.35	45.67	46.31	24,800	+0.34(+0.74%)
Aug 09, 2006	46.88	46.88	45.92	45.97	13,400	-0.19(-0.41%)
Aug 08, 2006	46.43	46.60	46.04	46.16	12,200	-0.19(-0.41%)
Aug 07, 2006	46.34	46.45	46.15	46.35	17,900	-0.23(-0.50%)
Aug 04, 2006	47.43	47.54	46.26	46.58	16,600	-0.34(-0.72%)
Aug 03, 2006	46.03	47.14	46.03	46.92	5,900	+0.31(+0.67%)
Aug 02, 2006	46.60	46.80	46.32	46.61	6,700	+0.49(+1.06%)
Aug 01, 2006	46.53	46.53	46.12	46.12	10,000	-0.86(-1.83%)
Jul 31, 2006	46.52	47.09	46.52	46.98	7,600	+0.21(+0.45%)
Jul 28, 2006	46.06	46.81	46.06	46.77	21,000	+0.96(+2.10%)
Jul 27, 2006	46.63	46.75	45.71	45.81	26,000	-0.77(-1.65%)
Jul 26, 2006	46.30	46.85	46.09	46.58	22,200	+0.13(+0.28%)
Jul 25, 2006	46.33	46.58	46.05	46.45	10,900	+0.12(+0.26%)
Jul 24, 2006	45.76	46.42	45.72	46.33	14,300	+0.91(+2.00%)
Jul 21, 2006	45.62	45.77	45.35	45.42	17,200	-0.61(-1.33%)
Jul 20, 2006	47.10	47.10	46.03	46.03	24,700	-1.32(-2.79%)
Jul 19, 2006	46.34	47.53	46.34	47.35	49,400	+1.15(+2.49%)
Jul 18, 2006	46.58	46.70	45.54	46.20	51,900	-0.13(-0.28%)
Jul 17, 2006	46.48	46.55	46.16	46.33	16,400	-0.15(-0.32%)
Jul 14, 2006	46.68	46.78	46.24	46.48	55,800	-0.20(-0.43%)
Jul 13, 2006	46.67	47.36	46.54	46.68	68,400	-0.58(-1.23%)
Jul 12, 2006	48.21	48.21	47.26	47.26	14,300	-0.89(-1.85%)
Jul 11, 2006	47.52	48.23	47.35	48.15	42,600	+0.27(+0.56%)
Jul 10, 2006	48.36	48.47	47.73	47.88	9,000	-0.31(-0.64%)
Jul 07, 2006	48.46	48.87	48.15	48.19	8,700	-1.01(-2.05%)
Jul 06, 2006	49.25	49.46	48.93	49.20	14,100	+0.01(+0.02%)
Jul 05, 2006	49.53	49.53	48.97	49.19	24,400	-0.78(-1.56%)

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.