Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.77	35.77	35.62	35.69	127,481	-0.15(-0.42%)
Sep 28, 2006	35.75	35.84	35.63	35.84	85,602	+0.14(+0.38%)
Sep 27, 2006	35.61	35.80	35.58	35.71	149,251	+0.23(+0.64%)
Sep 26, 2006	35.31	35.49	35.28	35.48	110,324	+0.06(+0.17%)
Sep 25, 2006	35.30	35.45	35.00	35.42	126,743	+0.22(+0.62%)
Sep 22, 2006	35.39	35.41	35.15	35.21	219,357	-0.25(-0.72%)
Sep 21, 2006	35.51	35.56	35.37	35.46	173,419	+0.08(+0.23%)
Sep 20, 2006	35.24	35.41	35.24	35.38	52,763	+0.43(+1.23%)
Sep 19, 2006	35.23	35.23	34.74	34.95	87,447	-0.30(-0.86%)
Sep 18, 2006	35.21	35.27	35.08	35.25	149,620	+0.13(+0.37%)
Sep 15, 2006	35.21	35.21	35.01	35.12	121,393	+0.03(+0.08%)
Sep 14, 2006	35.18	35.20	35.04	35.10	151,096	-0.04(-0.11%)
Sep 13, 2006	34.93	35.17	34.91	35.13	47,782	-0.11(-0.32%)
Sep 12, 2006	34.77	35.25	34.72	35.25	85,049	+0.61(+1.77%)
Sep 11, 2006	34.77	34.88	34.44	34.64	550,330	-0.26(-0.75%)
Sep 08, 2006	34.86	34.92	34.77	34.90	95,011	+0.04(+0.11%)
Sep 07, 2006	34.83	35.03	34.76	34.86	73,426	-0.42(-1.20%)
Sep 06, 2006	35.40	35.40	35.23	35.28	150,912	-0.54(-1.51%)
Sep 05, 2006	35.72	35.82	35.64	35.82	151,096	+0.18(+0.50%)
Sep 01, 2006	35.50	35.68	35.47	35.64	114,567	+0.22(+0.63%)
Aug 31, 2006	35.56	35.56	35.39	35.42	83,389	-0.08(-0.23%)
Aug 30, 2006	35.53	35.56	35.45	35.50	282,637	-0.06(-0.17%)
Aug 29, 2006	35.31	35.56	35.10	35.56	209,026	+0.38(+1.09%)
Aug 28, 2006	35.02	35.31	35.02	35.18	93,720	+0.03(+0.09%)
Aug 25, 2006	34.98	35.15	34.96	35.15	457,901	+0.06(+0.17%)
Aug 24, 2006	35.11	35.23	34.96	35.09	81,728	-0.01(-0.03%)
Aug 23, 2006	35.26	35.32	35.01	35.10	134,123	-0.10(-0.28%)
Aug 22, 2006	35.07	35.29	35.05	35.19	156,262	-0.11(-0.31%)
Aug 21, 2006	35.34	35.37	35.22	35.30	55,531	-0.11(-0.31%)
Aug 18, 2006	35.32	35.41	35.15	35.41	34,868	+0.15(+0.41%)
Aug 17, 2006	35.39	35.46	35.16	35.27	121,024	-0.17(-0.49%)
Aug 16, 2006	35.32	35.44	35.23	35.44	265,664	+0.25(+0.71%)
Aug 15, 2006	34.94	35.19	34.91	35.19	197,587	+0.72(+2.08%)
Aug 14, 2006	34.45	34.66	34.44	34.47	46,860	+0.15(+0.44%)
Aug 11, 2006	34.26	34.42	34.19	34.32	57,560	-0.27(-0.78%)
Aug 10, 2006	34.51	34.61	34.35	34.59	61,803	-0.04(-0.11%)
Aug 09, 2006	34.83	34.96	34.58	34.63	59,405	+0.24(+0.71%)
Aug 08, 2006	34.47	34.69	34.34	34.39	123,054	+0.02(+0.05%)
Aug 07, 2006	34.37	34.46	34.29	34.37	27,304	-0.23(-0.67%)
Aug 04, 2006	34.85	34.93	34.52	34.60	36,897	+0.06(+0.17%)
Aug 03, 2006	34.20	34.62	34.20	34.54	51,103	-0.02(-0.05%)
Aug 02, 2006	34.30	34.65	34.30	34.56	232,456	+0.39(+1.14%)
Aug 01, 2006	34.26	34.26	33.90	34.17	49,996	-0.22(-0.63%)
Jul 31, 2006	34.42	34.44	34.29	34.39	176,555	-0.17(-0.50%)
Jul 28, 2006	34.17	34.57	34.14	34.56	50,549	+0.72(+2.11%)
Jul 27, 2006	34.12	34.18	33.78	33.84	82,835	+0.18(+0.53%)
Jul 26, 2006	33.29	33.69	33.19	33.67	138,735	+0.27(+0.81%)
Jul 25, 2006	33.34	33.42	33.13	33.39	38,189	+0.12(+0.37%)
Jul 24, 2006	32.85	33.27	32.85	33.27	44,092	+0.53(+1.62%)
Jul 21, 2006	32.92	32.92	32.64	32.74	59,220	+0.08(+0.25%)
Jul 20, 2006	33.06	33.06	32.66	32.66	81,175	-0.16(-0.48%)
Jul 19, 2006	31.92	32.89	31.92	32.81	48,889	+0.89(+2.78%)
Jul 18, 2006	31.98	32.09	31.64	31.93	206,443	-0.23(-0.71%)
Jul 17, 2006	32.01	32.21	31.92	32.15	217,143	-0.41(-1.26%)
Jul 14, 2006	32.63	32.66	32.35	32.57	189,654	-0.20(-0.61%)
Jul 13, 2006	33.09	33.15	32.77	32.77	67,891	-0.61(-1.82%)
Jul 12, 2006	33.63	33.63	33.29	33.37	187,625	-0.72(-2.10%)
Jul 11, 2006	33.77	34.09	33.65	34.09	104,420	+0.13(+0.38%)
Jul 10, 2006	33.90	34.07	33.88	33.96	192,791	+0.15(+0.45%)
Jul 07, 2006	33.86	34.04	33.74	33.81	56,453	+0.08(+0.23%)
Jul 06, 2006	33.67	33.89	33.65	33.73	68,998	+0.19(+0.57%)
Jul 05, 2006	33.66	33.66	33.36	33.54	82,282	-0.55(-1.61%)

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.