Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.11	36.25	35.56	35.62	160,207	-0.38(-1.05%)
Sep 28, 2006	36.30	36.30	35.72	36.00	120,289	-0.30(-0.82%)
Sep 27, 2006	35.58	36.30	35.58	36.30	84,878	+0.55(+1.53%)
Sep 26, 2006	35.58	35.92	35.40	35.75	57,077	+0.15(+0.41%)
Sep 25, 2006	35.56	35.93	35.07	35.60	90,854	+0.27(+0.75%)
Sep 22, 2006	35.56	35.83	34.98	35.34	86,045	-0.39(-1.10%)
Sep 21, 2006	36.42	36.42	35.54	35.73	182,493	-0.61(-1.67%)
Sep 20, 2006	36.20	36.37	36.04	36.34	94,291	+0.51(+1.41%)
Sep 19, 2006	35.90	35.90	35.33	35.83	121,480	+0.05(+0.15%)
Sep 18, 2006	35.92	36.04	35.60	35.78	145,149	-0.34(-0.94%)
Sep 15, 2006	35.92	36.30	35.66	36.12	397,225	+0.46(+1.29%)
Sep 14, 2006	35.47	35.68	34.86	35.66	208,996	+0.19(+0.52%)
Sep 13, 2006	35.15	35.56	34.85	35.47	122,692	+0.32(+0.91%)
Sep 12, 2006	34.44	35.15	34.37	35.15	88,619	+0.99(+2.90%)
Sep 11, 2006	33.67	34.35	33.67	34.16	51,999	+0.26(+0.77%)
Sep 08, 2006	33.84	34.04	33.62	33.90	108,462	+0.23(+0.69%)
Sep 07, 2006	33.90	34.29	33.67	33.67	68,708	-0.50(-1.46%)
Sep 06, 2006	34.76	34.87	34.07	34.17	95,398	-0.84(-2.39%)
Sep 05, 2006	34.42	35.11	34.42	35.01	71,823	+0.49(+1.41%)
Sep 01, 2006	34.74	34.74	34.40	34.52	66,931	+0.04(+0.12%)
Aug 31, 2006	34.79	34.89	34.44	34.48	178,821	-0.49(-1.41%)
Aug 30, 2006	33.74	35.15	33.74	34.97	268,100	+1.18(+3.50%)
Aug 29, 2006	34.09	34.09	33.28	33.79	234,393	-0.17(-0.49%)
Aug 28, 2006	34.07	34.25	33.93	33.95	69,281	+0.01(+0.04%)
Aug 25, 2006	33.65	34.41	33.65	33.94	99,910	+0.07(+0.22%)
Aug 24, 2006	33.67	34.29	33.67	33.87	93,246	+0.17(+0.49%)
Aug 23, 2006	34.63	34.75	33.44	33.70	78,858	-0.73(-2.13%)
Aug 22, 2006	34.27	34.49	34.09	34.44	79,879	+0.25(+0.73%)
Aug 21, 2006	34.49	34.61	34.13	34.19	117,812	-0.58(-1.66%)
Aug 18, 2006	35.54	35.54	34.54	34.77	117,289	-0.60(-1.69%)
Aug 17, 2006	35.20	35.41	34.57	35.36	102,189	+0.17(+0.47%)
Aug 16, 2006	35.09	35.30	34.65	35.20	77,415	+0.19(+0.53%)
Aug 15, 2006	34.60	35.12	34.56	35.01	88,052	+0.90(+2.63%)
Aug 14, 2006	34.48	34.95	34.11	34.11	80,291	+0.06(+0.18%)
Aug 11, 2006	34.21	34.46	33.80	34.05	52,083	-0.32(-0.93%)
Aug 10, 2006	33.50	34.57	33.40	34.37	70,592	+0.74(+2.20%)
Aug 09, 2006	34.57	34.58	33.50	33.64	163,962	-0.54(-1.58%)
Aug 08, 2006	35.25	35.35	34.13	34.17	216,366	-0.96(-2.74%)
Aug 07, 2006	35.07	35.28	34.60	35.14	91,226	-0.27(-0.75%)
Aug 04, 2006	35.69	36.58	34.92	35.40	322,412	+0.00(+0.00%)
Aug 03, 2006	34.66	35.51	34.51	35.40	237,514	+0.62(+1.78%)
Aug 02, 2006	34.25	34.85	34.01	34.79	265,063	+0.72(+2.11%)
Aug 01, 2006	33.99	34.42	33.81	34.07	199,787	-0.25(-0.74%)
Jul 31, 2006	34.57	34.57	33.91	34.32	372,583	-0.27(-0.77%)
Jul 28, 2006	34.35	34.71	33.93	34.59	262,047	+0.59(+1.72%)
Jul 27, 2006	34.26	34.52	33.68	34.00	386,645	-0.18(-0.53%)
Jul 26, 2006	33.88	34.30	33.62	34.18	475,616	+0.08(+0.23%)
Jul 25, 2006	34.38	34.45	33.64	34.10	441,779	-0.35(-1.02%)
Jul 24, 2006	33.87	34.65	33.82	34.45	309,479	+0.58(+1.71%)
Jul 21, 2006	34.20	34.43	33.06	33.87	545,589	-0.49(-1.43%)
Jul 20, 2006	35.16	35.28	34.32	34.37	304,521	-0.88(-2.51%)
Jul 19, 2006	36.58	36.58	35.09	35.25	684,985	-1.68(-4.54%)
Jul 18, 2006	36.58	36.93	35.62	36.93	447,379	+1.41(+3.97%)
Jul 17, 2006	36.00	36.07	35.32	35.52	512,165	-0.33(-0.91%)
Jul 14, 2006	36.32	36.32	35.48	35.84	198,482	-0.42(-1.16%)
Jul 13, 2006	36.66	36.77	36.13	36.26	127,687	-0.53(-1.43%)
Jul 12, 2006	37.71	37.71	36.77	36.79	129,551	-0.96(-2.54%)
Jul 11, 2006	37.11	37.77	36.70	37.75	145,238	+0.63(+1.68%)
Jul 10, 2006	36.27	37.25	36.27	37.12	273,406	+0.84(+2.31%)
Jul 07, 2006	36.73	37.21	36.04	36.28	208,343	-0.70(-1.89%)
Jul 06, 2006	37.01	37.38	36.68	36.98	238,867	+0.19(+0.52%)
Jul 05, 2006	37.42	37.51	36.68	36.79	163,137	-0.56(-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.