Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.40	34.40	33.81	33.87	44,211	-0.38(-1.11%)
Sep 28, 2006	34.40	34.42	34.16	34.25	56,095	-0.14(-0.41%)
Sep 27, 2006	34.44	34.72	34.20	34.39	47,988	-0.03(-0.09%)
Sep 26, 2006	34.74	34.90	34.15	34.42	114,756	-0.19(-0.55%)
Sep 25, 2006	34.00	34.79	34.00	34.61	56,832	+0.34(+0.99%)
Sep 22, 2006	34.27	34.38	33.73	34.27	58,241	+0.17(+0.50%)
Sep 21, 2006	34.82	34.90	34.00	34.10	33,658	-0.66(-1.90%)
Sep 20, 2006	34.17	34.76	33.87	34.76	83,926	+0.51(+1.49%)
Sep 19, 2006	32.93	34.25	32.93	34.25	66,142	+1.06(+3.19%)
Sep 18, 2006	32.90	33.20	32.52	33.19	28,492	+0.15(+0.45%)
Sep 15, 2006	33.51	33.52	32.85	33.04	72,938	-0.28(-0.84%)
Sep 14, 2006	33.71	33.71	33.02	33.32	28,189	-0.41(-1.22%)
Sep 13, 2006	32.99	33.73	32.85	33.73	49,679	+0.75(+2.27%)
Sep 12, 2006	32.37	33.00	32.24	32.98	36,710	+0.58(+1.79%)
Sep 11, 2006	32.05	32.45	32.01	32.40	33,031	+0.19(+0.59%)
Sep 08, 2006	31.78	32.27	31.70	32.21	26,949	+0.44(+1.38%)
Sep 07, 2006	31.75	32.01	31.68	31.77	22,400	+0.00(+0.00%)
Sep 06, 2006	32.07	32.30	31.75	31.77	40,776	-0.61(-1.88%)
Sep 05, 2006	31.75	32.38	31.75	32.38	26,783	+0.53(+1.66%)
Sep 01, 2006	31.85	32.14	31.75	31.85	19,412	-0.07(-0.22%)
Aug 31, 2006	32.50	32.56	31.78	31.92	37,683	-0.50(-1.54%)
Aug 30, 2006	31.49	32.49	31.38	32.42	33,921	+1.02(+3.25%)
Aug 29, 2006	30.76	31.48	30.47	31.40	30,224	+0.53(+1.72%)
Aug 28, 2006	30.18	31.20	30.18	30.87	36,381	+0.60(+1.98%)
Aug 25, 2006	30.77	31.00	30.15	30.27	53,153	-0.67(-2.17%)
Aug 24, 2006	30.65	30.95	30.65	30.94	9,073	+0.34(+1.11%)
Aug 23, 2006	31.61	31.61	30.55	30.60	23,291	-1.08(-3.41%)
Aug 22, 2006	31.31	31.73	31.31	31.68	9,737	+0.33(+1.05%)
Aug 21, 2006	31.67	31.76	31.35	31.35	12,552	-0.52(-1.63%)
Aug 18, 2006	32.01	32.01	31.59	31.87	16,613	+0.02(+0.06%)
Aug 17, 2006	31.58	32.07	31.58	31.85	18,704	+0.10(+0.31%)
Aug 16, 2006	31.73	31.96	31.26	31.75	16,945	+0.06(+0.19%)
Aug 15, 2006	31.00	31.73	31.00	31.69	12,450	+0.90(+2.92%)
Aug 14, 2006	31.05	31.54	30.77	30.79	32,799	-0.22(-0.71%)
Aug 11, 2006	31.26	31.26	30.25	31.01	32,019	-0.20(-0.64%)
Aug 10, 2006	30.47	31.62	30.41	31.21	46,093	+0.88(+2.90%)
Aug 09, 2006	30.99	31.49	30.26	30.33	30,390	-0.22(-0.72%)
Aug 08, 2006	31.73	31.83	30.49	30.55	28,934	-0.94(-2.99%)
Aug 07, 2006	31.74	31.98	31.14	31.49	29,203	-0.44(-1.38%)
Aug 04, 2006	31.85	32.53	31.32	31.93	50,106	+0.39(+1.24%)
Aug 03, 2006	31.66	31.66	31.13	31.54	52,414	-0.35(-1.10%)
Aug 02, 2006	31.77	32.07	31.46	31.89	34,166	+0.34(+1.08%)
Aug 01, 2006	31.94	32.03	31.04	31.55	52,761	-0.59(-1.84%)
Jul 31, 2006	31.39	32.24	31.39	32.14	55,416	+0.19(+0.59%)
Jul 28, 2006	31.06	32.06	30.74	31.95	56,021	+1.20(+3.90%)
Jul 27, 2006	31.50	31.50	30.75	30.75	65,918	-0.56(-1.79%)
Jul 26, 2006	30.77	31.47	30.28	31.31	62,287	+0.30(+0.97%)
Jul 25, 2006	30.88	31.47	30.56	31.01	36,603	+0.28(+0.91%)
Jul 24, 2006	30.60	31.39	30.47	30.73	25,982	+0.22(+0.72%)
Jul 21, 2006	30.73	30.96	29.89	30.51	71,203	-0.11(-0.36%)
Jul 20, 2006	31.36	31.36	30.56	30.62	44,898	-0.53(-1.70%)
Jul 19, 2006	30.05	31.42	29.86	31.15	144,322	+1.15(+3.83%)
Jul 18, 2006	30.33	30.60	29.49	30.00	157,596	-0.03(-0.10%)
Jul 17, 2006	30.12	30.44	29.69	30.03	162,807	-0.16(-0.53%)
Jul 14, 2006	29.89	30.34	29.80	30.19	384,799	+0.17(+0.57%)
Jul 13, 2006	31.20	31.23	30.00	30.02	88,267	-0.85(-2.75%)
Jul 12, 2006	31.65	31.91	30.84	30.87	35,308	-0.94(-2.96%)
Jul 11, 2006	31.89	31.99	31.40	31.81	53,976	-0.21(-0.66%)
Jul 10, 2006	31.77	32.36	31.77	32.02	40,127	+0.12(+0.38%)
Jul 07, 2006	32.75	32.75	31.71	31.90	83,808	-1.03(-3.13%)
Jul 06, 2006	32.74	33.22	32.74	32.93	82,197	+0.22(+0.67%)
Jul 05, 2006	32.92	33.23	32.55	32.71	29,385	-0.46(-1.39%)

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.