Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.44	34.56	33.70	33.76	576,600	-0.56(-1.63%)
Sep 28, 2006	34.57	34.93	34.24	34.32	315,200	-0.09(-0.26%)
Sep 27, 2006	33.92	34.84	33.90	34.41	346,300	+0.71(+2.11%)
Sep 26, 2006	34.16	34.19	33.51	33.70	474,800	-0.35(-1.03%)
Sep 25, 2006	33.47	34.35	33.47	34.05	506,200	+0.58(+1.73%)
Sep 22, 2006	33.35	33.63	33.21	33.47	476,700	-0.03(-0.09%)
Sep 21, 2006	33.20	34.02	33.02	33.50	592,000	+0.55(+1.67%)
Sep 20, 2006	32.78	33.46	32.75	32.95	438,800	-0.05(-0.15%)
Sep 19, 2006	33.24	33.45	32.81	33.00	517,600	-0.22(-0.66%)
Sep 18, 2006	33.60	33.90	33.14	33.22	658,100	-0.50(-1.48%)
Sep 15, 2006	33.95	34.15	33.43	33.72	711,100	+0.02(+0.06%)
Sep 14, 2006	34.05	34.15	33.40	33.70	887,200	-1.00(-2.88%)
Sep 13, 2006	34.85	35.20	34.56	34.70	335,000	-0.26(-0.74%)
Sep 12, 2006	34.95	35.24	34.65	34.96	435,100	+0.04(+0.11%)
Sep 11, 2006	35.22	35.48	34.75	34.92	165,100	-0.35(-0.99%)
Sep 08, 2006	35.35	35.66	34.94	35.27	137,800	+0.07(+0.20%)
Sep 07, 2006	35.30	35.60	35.10	35.20	184,700	-0.30(-0.85%)
Sep 06, 2006	36.20	36.21	35.35	35.50	253,700	-0.95(-2.61%)
Sep 05, 2006	36.53	36.53	35.90	36.45	265,300	+0.00(+0.00%)
Sep 01, 2006	35.25	37.21	35.20	36.45	336,900	+1.42(+4.05%)
Aug 31, 2006	35.24	35.49	34.75	35.03	175,900	-0.21(-0.60%)
Aug 30, 2006	35.10	35.42	34.50	35.24	170,400	+0.27(+0.77%)
Aug 29, 2006	34.75	35.16	34.55	34.97	319,900	+0.40(+1.16%)
Aug 28, 2006	34.00	34.74	33.81	34.57	171,500	+0.44(+1.29%)
Aug 25, 2006	33.95	34.45	33.78	34.13	126,200	+0.14(+0.41%)
Aug 24, 2006	33.90	34.24	33.51	33.99	195,400	-0.01(-0.03%)
Aug 23, 2006	34.69	34.84	33.81	34.00	178,300	-0.94(-2.69%)
Aug 22, 2006	34.65	35.09	34.51	34.94	151,200	+0.15(+0.43%)
Aug 21, 2006	35.00	35.00	34.36	34.79	119,700	-0.46(-1.30%)
Aug 18, 2006	35.30	35.40	34.66	35.25	75,100	+0.12(+0.34%)
Aug 17, 2006	34.80	35.54	34.69	35.13	184,000	+0.18(+0.52%)
Aug 16, 2006	34.30	35.00	34.02	34.95	265,300	+0.68(+1.98%)
Aug 15, 2006	34.30	34.76	34.04	34.27	361,700	+0.22(+0.65%)
Aug 14, 2006	33.54	34.24	33.51	34.05	260,100	+0.55(+1.64%)
Aug 11, 2006	33.05	33.63	33.03	33.50	232,700	+0.45(+1.36%)
Aug 10, 2006	32.28	33.19	32.15	33.05	276,400	+0.50(+1.54%)
Aug 09, 2006	31.65	32.55	31.61	32.55	438,200	+1.15(+3.66%)
Aug 08, 2006	31.51	31.95	31.15	31.40	194,900	-0.06(-0.19%)
Aug 07, 2006	31.81	31.82	30.97	31.46	280,000	-0.46(-1.44%)
Aug 04, 2006	33.35	33.73	31.79	31.92	453,400	-1.52(-4.55%)
Aug 03, 2006	33.40	33.60	33.01	33.44	589,200	-0.56(-1.65%)
Aug 02, 2006	34.13	34.45	31.70	34.00	2,774,100	-8.15(-19.34%)
Aug 01, 2006	42.25	42.40	41.84	42.15	205,800	-0.18(-0.43%)
Jul 31, 2006	41.75	42.49	41.75	42.33	123,700	+0.09(+0.21%)
Jul 28, 2006	41.40	42.70	41.25	42.24	117,600	+1.00(+2.42%)
Jul 27, 2006	42.20	42.52	41.15	41.24	85,900	-0.78(-1.86%)
Jul 26, 2006	42.30	42.45	41.50	42.02	110,100	-0.50(-1.18%)
Jul 25, 2006	41.90	42.79	41.90	42.52	186,100	+0.65(+1.55%)
Jul 24, 2006	39.69	41.94	39.90	41.87	314,300	+2.18(+5.49%)
Jul 21, 2006	39.68	40.05	39.32	39.69	184,100	-0.24(-0.60%)
Jul 20, 2006	41.30	41.31	39.92	39.93	120,700	-1.21(-2.94%)
Jul 19, 2006	39.57	41.33	39.53	41.14	137,100	+1.66(+4.20%)
Jul 18, 2006	39.20	39.63	38.87	39.48	258,700	+0.40(+1.02%)
Jul 17, 2006	39.00	39.23	38.60	39.08	128,600	-0.05(-0.13%)
Jul 14, 2006	39.50	39.63	38.98	39.13	250,400	-0.61(-1.53%)
Jul 13, 2006	39.85	40.01	39.33	39.74	210,600	-0.36(-0.90%)
Jul 12, 2006	41.54	41.70	39.80	40.10	144,000	-1.46(-3.51%)
Jul 11, 2006	40.52	41.56	40.04	41.56	155,800	+0.84(+2.06%)
Jul 10, 2006	40.68	41.12	40.39	40.72	90,900	+0.09(+0.22%)
Jul 07, 2006	40.75	40.99	40.58	40.63	187,100	-0.37(-0.90%)
Jul 06, 2006	41.00	41.96	40.80	41.00	104,000	+0.00(+0.00%)
Jul 05, 2006	40.95	41.40	40.63	41.00	155,300	-0.39(-0.94%)

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.