Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.06	41.12	40.26	40.45	776,439	-0.21(-0.53%)
Sep 28, 2006	39.52	40.84	39.48	40.67	1,054,106	+1.09(+2.76%)
Sep 27, 2006	39.45	40.48	39.23	39.58	958,197	-0.15(-0.38%)
Sep 26, 2006	38.38	39.81	38.38	39.73	1,144,538	+1.29(+3.35%)
Sep 25, 2006	37.57	38.89	37.08	38.44	1,567,410	+1.27(+3.42%)
Sep 22, 2006	38.21	38.22	36.86	37.17	1,793,210	-1.13(-2.94%)
Sep 21, 2006	38.78	38.83	37.64	38.30	1,833,787	-0.72(-1.86%)
Sep 20, 2006	39.18	39.81	38.92	39.02	1,380,733	+0.07(+0.18%)
Sep 19, 2006	39.12	39.75	38.24	38.95	1,651,693	+0.15(+0.39%)
Sep 18, 2006	38.51	39.30	37.03	38.80	1,484,244	+1.30(+3.46%)
Sep 15, 2006	37.13	37.80	37.04	37.50	1,041,586	+0.59(+1.60%)
Sep 14, 2006	37.45	37.49	36.71	36.91	1,228,933	-0.76(-2.02%)
Sep 13, 2006	36.95	38.23	36.95	37.67	1,292,649	+0.78(+2.11%)
Sep 12, 2006	36.42	37.61	36.35	36.89	1,545,724	+0.53(+1.45%)
Sep 11, 2006	38.33	38.35	36.14	36.37	2,155,719	-2.18(-5.66%)
Sep 08, 2006	39.09	39.46	38.38	38.55	1,367,320	-0.13(-0.32%)
Sep 07, 2006	39.76	39.77	38.19	38.67	1,326,743	-1.22(-3.05%)
Sep 06, 2006	40.61	41.45	39.77	39.89	1,556,343	-0.81(-2.00%)
Sep 05, 2006	39.28	41.15	39.27	40.70	1,829,539	+1.54(+3.93%)
Sep 01, 2006	39.13	39.43	37.87	39.17	1,079,927	-0.13(-0.34%)
Aug 31, 2006	36.71	39.44	36.66	39.30	2,935,848	+2.90(+7.96%)
Aug 30, 2006	37.28	37.47	36.17	36.40	872,907	-0.55(-1.50%)
Aug 29, 2006	36.76	37.05	36.01	36.96	1,033,538	+0.07(+0.19%)
Aug 28, 2006	36.23	37.17	36.19	36.88	1,104,855	+0.61(+1.68%)
Aug 25, 2006	36.72	36.95	36.08	36.28	636,935	-0.14(-0.39%)
Aug 24, 2006	37.08	37.25	35.84	36.42	1,252,519	-0.23(-0.63%)
Aug 23, 2006	37.90	38.51	36.38	36.65	945,677	-1.37(-3.60%)
Aug 22, 2006	37.25	38.05	36.84	38.02	1,706,131	+0.55(+1.48%)
Aug 21, 2006	38.36	38.38	37.16	37.47	1,187,015	-0.85(-2.22%)
Aug 18, 2006	38.02	38.35	37.22	38.32	1,506,935	+0.94(+2.51%)
Aug 17, 2006	38.21	38.61	36.93	37.38	1,632,914	-0.82(-2.15%)
Aug 16, 2006	36.45	38.34	36.42	38.20	1,942,327	+1.50(+4.10%)
Aug 15, 2006	35.37	36.88	35.35	36.70	2,587,758	+1.50(+4.27%)
Aug 14, 2006	34.98	36.53	34.70	35.19	2,369,671	+0.55(+1.60%)
Aug 11, 2006	35.35	35.36	33.72	34.64	2,685,344	-1.16(-3.25%)
Aug 10, 2006	36.16	36.35	35.31	35.80	1,841,947	-0.48(-1.33%)
Aug 09, 2006	38.38	38.39	36.16	36.28	2,586,975	-1.73(-4.54%)
Aug 08, 2006	40.52	40.55	37.74	38.01	2,555,900	-2.50(-6.18%)
Aug 07, 2006	40.74	41.11	40.10	40.52	947,242	-0.22(-0.55%)
Aug 04, 2006	42.14	42.90	40.24	40.74	1,464,011	-0.59(-1.43%)
Aug 03, 2006	39.99	41.63	39.32	41.33	1,836,469	+1.12(+2.78%)
Aug 02, 2006	39.09	40.48	39.09	40.21	2,291,535	+0.96(+2.44%)
Aug 01, 2006	39.94	40.17	38.27	39.25	1,742,908	-0.86(-2.14%)
Jul 31, 2006	39.51	40.35	39.12	40.11	1,616,147	+0.84(+2.14%)
Jul 28, 2006	37.73	39.53	37.52	39.27	1,918,741	+1.78(+4.75%)
Jul 27, 2006	39.59	40.15	37.18	37.49	2,364,864	-0.99(-2.58%)
Jul 26, 2006	40.08	40.12	38.15	38.49	1,999,448	-0.91(-2.32%)
Jul 25, 2006	39.13	39.72	38.49	39.40	1,347,869	+0.30(+0.78%)
Jul 24, 2006	37.88	39.32	37.84	39.09	1,863,521	+1.30(+3.43%)
Jul 21, 2006	38.21	38.88	37.12	37.80	2,105,418	-0.40(-1.05%)
Jul 20, 2006	40.59	40.91	38.07	38.20	1,723,905	-2.16(-5.34%)
Jul 19, 2006	39.02	40.78	38.91	40.36	1,769,624	+1.83(+4.76%)
Jul 18, 2006	38.19	39.11	37.20	38.52	2,196,520	+0.55(+1.44%)
Jul 17, 2006	39.80	40.51	37.84	37.98	2,296,230	+18.08(+90.85%)
Jul 14, 2006	20.96	21.08	19.58	19.90	3,923,779	-1.07(-5.09%)
Jul 13, 2006	22.07	22.18	20.91	20.96	3,222,010	-1.35(-6.04%)
Jul 12, 2006	22.48	22.48	22.05	22.31	1,812,436	-0.17(-0.76%)
Jul 11, 2006	22.43	22.61	22.15	22.48	2,778,682	-0.02(-0.07%)
Jul 10, 2006	22.20	22.76	22.10	22.50	2,020,351	+0.52(+2.38%)
Jul 07, 2006	22.28	22.32	21.81	21.98	1,423,211	-0.25(-1.11%)
Jul 06, 2006	22.18	22.46	21.92	22.22	1,067,743	+0.09(+0.40%)
Jul 05, 2006	22.21	22.21	21.71	22.13	1,771,971	-0.09(-0.40%)

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.