Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.83	41.90	41.06	41.36	237,073	-0.46(-1.09%)
Sep 28, 2006	41.81	42.18	41.41	41.82	179,573	-0.04(-0.09%)
Sep 27, 2006	41.72	42.33	41.72	41.86	237,477	+0.14(+0.33%)
Sep 26, 2006	40.62	41.72	40.53	41.72	348,839	+1.07(+2.63%)
Sep 25, 2006	40.30	40.85	40.24	40.65	211,911	+0.55(+1.38%)
Sep 22, 2006	40.40	40.43	39.86	40.10	160,676	-0.41(-1.00%)
Sep 21, 2006	41.07	41.07	40.43	40.50	260,720	-0.56(-1.37%)
Sep 20, 2006	40.32	41.23	40.27	41.07	247,684	+0.93(+2.32%)
Sep 19, 2006	40.02	40.25	39.53	40.14	255,263	+0.06(+0.15%)
Sep 18, 2006	40.15	40.43	39.81	40.08	181,796	-0.03(-0.07%)
Sep 15, 2006	40.63	40.66	40.05	40.11	414,828	-0.47(-1.15%)
Sep 14, 2006	40.59	40.70	40.52	40.57	233,839	-0.08(-0.19%)
Sep 13, 2006	40.10	40.71	39.94	40.65	274,261	+0.55(+1.38%)
Sep 12, 2006	39.41	40.12	39.35	40.10	180,988	+0.78(+1.99%)
Sep 11, 2006	39.32	39.53	38.93	39.32	221,612	+0.00(+0.00%)
Sep 08, 2006	38.99	39.49	38.99	39.32	172,802	+0.12(+0.30%)
Sep 07, 2006	39.29	39.46	38.95	39.20	203,018	-0.21(-0.53%)
Sep 06, 2006	39.88	39.91	39.34	39.40	141,981	-0.62(-1.56%)
Sep 05, 2006	39.76	40.26	39.49	40.03	171,590	+0.20(+0.50%)
Sep 01, 2006	39.67	40.05	39.48	39.83	192,205	+0.27(+0.68%)
Aug 31, 2006	39.44	39.78	39.32	39.56	287,196	-0.03(-0.07%)
Aug 30, 2006	39.34	39.64	39.20	39.59	233,940	+0.37(+0.93%)
Aug 29, 2006	38.74	39.36	38.63	39.23	346,414	+0.54(+1.41%)
Aug 28, 2006	38.49	38.89	38.49	38.68	145,316	+0.14(+0.36%)
Aug 25, 2006	38.25	38.70	38.10	38.54	94,789	+0.13(+0.33%)
Aug 24, 2006	38.74	38.80	38.09	38.41	158,352	-0.30(-0.77%)
Aug 23, 2006	38.93	39.34	38.35	38.71	154,815	-0.21(-0.53%)
Aug 22, 2006	38.05	39.14	38.05	38.92	165,931	+0.33(+0.85%)
Aug 21, 2006	38.84	38.97	38.43	38.59	139,455	-0.47(-1.19%)
Aug 18, 2006	39.33	39.35	38.74	39.06	127,126	-0.27(-0.68%)
Aug 17, 2006	39.32	39.58	39.07	39.33	132,583	-0.11(-0.28%)
Aug 16, 2006	38.77	39.58	38.64	39.43	111,766	+0.69(+1.79%)
Aug 15, 2006	37.90	38.75	37.87	38.74	92,565	+1.13(+3.00%)
Aug 14, 2006	37.74	38.13	37.50	37.61	174,520	+0.08(+0.21%)
Aug 11, 2006	37.89	37.91	37.05	37.53	185,636	-0.37(-0.97%)
Aug 10, 2006	38.02	38.23	37.62	37.90	237,578	-0.22(-0.57%)
Aug 09, 2006	38.84	39.07	38.09	38.12	171,691	-0.51(-1.33%)
Aug 08, 2006	39.27	39.36	38.52	38.63	207,565	-0.37(-0.94%)
Aug 07, 2006	38.91	39.20	38.64	39.00	141,071	+0.09(+0.23%)
Aug 04, 2006	39.58	39.76	38.54	38.91	184,020	-0.56(-1.43%)
Aug 03, 2006	38.99	39.60	38.78	39.47	184,929	+0.43(+1.09%)
Aug 02, 2006	38.95	39.42	38.73	39.05	194,125	+0.20(+0.51%)
Aug 01, 2006	38.10	38.98	38.07	38.85	369,151	+0.85(+2.24%)
Jul 31, 2006	37.72	38.07	37.47	38.00	194,630	+0.20(+0.52%)
Jul 28, 2006	37.43	38.15	37.39	37.80	334,591	+0.57(+1.54%)
Jul 27, 2006	38.00	38.21	37.18	37.23	197,561	-0.57(-1.52%)
Jul 26, 2006	38.17	38.24	37.36	37.80	239,498	-0.36(-0.93%)
Jul 25, 2006	37.95	38.47	37.64	38.16	572,372	+0.72(+1.93%)
Jul 24, 2006	36.27	37.44	36.32	37.44	241,924	+1.17(+3.22%)
Jul 21, 2006	36.87	36.86	36.12	36.27	283,760	-0.59(-1.61%)
Jul 20, 2006	38.34	38.79	36.82	36.86	223,532	-1.47(-3.85%)
Jul 19, 2006	37.36	38.59	37.36	38.34	353,589	+1.23(+3.31%)
Jul 18, 2006	37.01	37.40	36.44	37.11	304,780	+0.18(+0.48%)
Jul 17, 2006	37.11	37.48	36.71	36.93	192,912	-0.24(-0.64%)
Jul 14, 2006	37.84	37.85	36.84	37.17	234,244	-0.67(-1.78%)
Jul 13, 2006	38.83	38.85	37.80	37.84	294,270	-1.00(-2.57%)
Jul 12, 2006	39.57	39.90	38.76	38.84	244,652	-0.81(-2.05%)
Jul 11, 2006	39.34	39.76	38.72	39.65	479,401	+0.15(+0.38%)
Jul 10, 2006	39.21	39.73	39.16	39.50	191,093	+0.38(+0.96%)
Jul 07, 2006	40.13	40.21	39.07	39.13	281,638	-1.00(-2.49%)
Jul 06, 2006	39.88	40.39	39.88	40.13	507,292	+0.37(+0.92%)
Jul 05, 2006	40.23	40.23	38.91	39.76	394,819	-0.60(-1.50%)

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.