Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.21	44.31	44.01	44.07	967,072	-0.12(-0.27%)
Sep 28, 2006	44.20	44.33	44.01	44.19	1,408,565	-0.03(-0.06%)
Sep 27, 2006	44.17	44.32	44.05	44.21	3,278,609	+0.04(+0.10%)
Sep 26, 2006	43.81	44.20	43.67	44.17	3,478,008	+0.32(+0.73%)
Sep 25, 2006	43.60	44.00	43.33	43.85	1,215,907	+0.33(+0.76%)
Sep 22, 2006	43.71	43.71	43.38	43.52	841,472	-0.25(-0.58%)
Sep 21, 2006	44.06	44.18	43.61	43.77	544,621	-0.30(-0.69%)
Sep 20, 2006	43.97	44.18	43.93	44.08	754,073	+0.27(+0.62%)
Sep 19, 2006	43.93	43.93	43.48	43.81	994,747	-0.08(-0.19%)
Sep 18, 2006	43.96	44.07	43.76	43.89	534,568	-0.07(-0.15%)
Sep 15, 2006	43.93	44.07	43.79	43.96	843,246	+0.19(+0.42%)
Sep 14, 2006	43.61	43.77	43.58	43.77	582,230	+0.00(+0.00%)
Sep 13, 2006	43.49	43.82	43.49	43.77	812,024	+0.16(+0.37%)
Sep 12, 2006	43.13	43.66	43.01	43.61	1,857,626	+0.58(+1.36%)
Sep 11, 2006	42.07	43.11	42.07	43.03	1,401,350	+0.15(+0.35%)
Sep 08, 2006	42.78	42.92	42.66	42.88	447,523	+0.19(+0.46%)
Sep 07, 2006	42.74	42.90	42.52	42.68	804,100	-0.25(-0.57%)
Sep 06, 2006	43.08	43.19	42.83	42.93	1,120,465	-0.47(-1.09%)
Sep 05, 2006	43.33	43.42	43.14	43.40	1,471,246	+0.08(+0.20%)
Sep 01, 2006	43.22	43.35	43.06	43.32	780,801	+0.34(+0.79%)
Aug 31, 2006	43.06	43.14	42.95	42.98	1,420,036	-0.03(-0.08%)
Aug 30, 2006	42.92	43.07	42.86	43.01	1,762,421	+0.19(+0.43%)
Aug 29, 2006	42.70	42.95	42.54	42.83	617,237	+0.15(+0.36%)
Aug 28, 2006	42.47	42.83	42.41	42.67	688,079	+0.27(+0.64%)
Aug 25, 2006	42.34	42.61	42.29	42.40	418,430	-0.05(-0.12%)
Aug 24, 2006	42.56	42.59	42.23	42.45	1,602,287	-0.06(-0.14%)
Aug 23, 2006	42.69	42.79	42.28	42.51	1,191,426	-0.14(-0.32%)
Aug 22, 2006	42.63	42.82	42.51	42.65	1,761,474	-0.08(-0.18%)
Aug 21, 2006	42.73	42.74	42.54	42.73	1,432,218	-0.15(-0.35%)
Aug 18, 2006	42.87	42.93	42.59	42.88	890,080	+0.11(+0.26%)
Aug 17, 2006	42.56	42.96	42.53	42.77	1,160,321	+0.06(+0.14%)
Aug 16, 2006	42.23	42.73	42.23	42.71	682,521	+0.62(+1.47%)
Aug 15, 2006	41.89	42.15	41.78	42.09	559,286	+0.61(+1.47%)
Aug 14, 2006	41.61	41.86	41.41	41.48	884,403	+0.11(+0.27%)
Aug 11, 2006	41.53	41.53	41.18	41.37	453,200	-0.20(-0.49%)
Aug 10, 2006	41.28	41.60	41.17	41.58	497,077	+0.27(+0.66%)
Aug 09, 2006	41.79	41.94	41.27	41.30	408,850	-0.14(-0.35%)
Aug 08, 2006	41.81	41.85	41.35	41.45	408,377	-0.22(-0.53%)
Aug 07, 2006	41.73	41.77	41.54	41.67	733,494	-0.17(-0.40%)
Aug 04, 2006	42.23	42.37	41.58	41.84	862,879	-0.08(-0.18%)
Aug 03, 2006	41.60	42.02	41.44	41.91	853,890	+0.19(+0.45%)
Aug 02, 2006	41.63	41.93	41.47	41.73	583,886	+0.29(+0.69%)
Aug 01, 2006	41.59	41.59	41.24	41.44	1,438,013	-0.35(-0.83%)
Jul 31, 2006	41.72	41.88	41.61	41.79	888,188	-0.02(-0.04%)
Jul 28, 2006	41.52	41.86	41.37	41.80	724,624	+0.47(+1.13%)
Jul 27, 2006	41.69	41.72	41.19	41.34	1,035,431	-0.15(-0.37%)
Jul 26, 2006	41.47	41.67	41.23	41.49	579,273	+0.00(+0.00%)
Jul 25, 2006	41.36	41.75	41.15	41.49	683,703	+0.18(+0.43%)
Jul 24, 2006	40.80	41.41	40.80	41.31	819,001	+0.79(+1.96%)
Jul 21, 2006	41.10	41.10	40.52	40.52	1,358,419	-0.50(-1.22%)
Jul 20, 2006	41.76	41.76	40.92	41.02	408,022	-0.41(-1.00%)
Jul 19, 2006	40.88	41.68	40.87	41.43	1,761,593	+0.63(+1.55%)
Jul 18, 2006	40.92	40.96	40.29	40.80	615,108	+0.02(+0.04%)
Jul 17, 2006	40.64	40.99	40.49	40.78	477,445	+0.12(+0.29%)
Jul 14, 2006	41.03	41.06	40.48	40.66	742,482	-0.31(-0.76%)
Jul 13, 2006	41.41	41.58	40.96	40.97	741,418	-0.68(-1.62%)
Jul 12, 2006	42.09	42.23	41.59	41.65	715,754	-0.53(-1.26%)
Jul 11, 2006	42.02	42.26	41.72	42.18	647,514	+0.18(+0.42%)
Jul 10, 2006	42.32	42.34	41.88	42.01	680,747	-0.04(-0.10%)
Jul 07, 2006	42.35	42.45	41.97	42.05	747,450	-0.41(-0.98%)
Jul 06, 2006	42.46	42.69	42.36	42.46	770,748	+0.01(+0.02%)
Jul 05, 2006	42.55	42.65	42.23	42.45	619,721	-0.42(-0.99%)

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.