Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.50	40.65	40.32	40.55	1,094,071	-0.06(-0.15%)
Sep 28, 2006	40.64	40.80	40.50	40.61	873,384	+0.08(+0.21%)
Sep 27, 2006	40.39	40.77	40.18	40.52	1,518,647	+0.18(+0.45%)
Sep 26, 2006	40.10	40.46	39.82	40.34	1,637,562	+0.16(+0.40%)
Sep 25, 2006	39.76	40.31	39.48	40.18	1,460,777	+0.47(+1.19%)
Sep 22, 2006	39.91	40.00	39.53	39.71	951,667	-0.26(-0.64%)
Sep 21, 2006	40.34	40.59	39.71	39.97	1,774,444	-0.18(-0.45%)
Sep 20, 2006	40.03	40.35	39.87	40.15	1,724,094	+0.33(+0.82%)
Sep 19, 2006	39.71	39.93	39.60	39.82	1,489,313	+0.26(+0.67%)
Sep 18, 2006	39.69	39.87	39.19	39.56	1,546,620	-0.20(-0.51%)
Sep 15, 2006	39.67	40.21	39.40	39.76	2,804,275	+0.31(+0.77%)
Sep 14, 2006	39.28	39.50	39.09	39.46	1,073,108	-0.08(-0.19%)
Sep 13, 2006	39.29	39.62	39.18	39.53	1,373,065	+0.12(+0.32%)
Sep 12, 2006	39.07	39.42	38.82	39.41	1,521,562	+0.37(+0.96%)
Sep 11, 2006	38.96	39.17	38.88	39.03	996,408	-0.17(-0.43%)
Sep 08, 2006	38.80	39.21	38.62	39.20	1,779,792	+0.56(+1.45%)
Sep 07, 2006	38.65	39.04	38.57	38.64	884,255	-0.22(-0.57%)
Sep 06, 2006	39.38	39.38	38.73	38.86	968,506	-0.36(-0.92%)
Sep 05, 2006	39.10	39.38	38.98	39.22	1,578,286	+0.26(+0.68%)
Sep 01, 2006	38.96	39.06	38.85	38.96	483,534	+0.10(+0.27%)
Aug 31, 2006	39.17	39.17	38.80	38.85	943,156	-0.12(-0.32%)
Aug 30, 2006	38.86	39.03	38.78	38.98	725,588	+0.19(+0.48%)
Aug 29, 2006	38.86	38.92	38.67	38.79	959,963	-0.07(-0.18%)
Aug 28, 2006	38.69	38.96	38.63	38.86	957,395	+0.10(+0.27%)
Aug 25, 2006	38.92	39.03	38.69	38.76	641,226	-0.36(-0.92%)
Aug 24, 2006	39.66	39.66	39.03	39.12	741,789	-0.44(-1.11%)
Aug 23, 2006	39.62	39.73	39.35	39.55	720,628	-0.01(-0.02%)
Aug 22, 2006	39.52	39.71	39.46	39.56	1,004,847	-0.05(-0.12%)
Aug 21, 2006	39.71	39.80	39.51	39.61	537,970	-0.23(-0.57%)
Aug 18, 2006	40.18	40.18	39.66	39.84	824,849	-0.03(-0.07%)
Aug 17, 2006	40.01	40.05	39.68	39.87	1,118,828	-0.03(-0.09%)
Aug 16, 2006	40.07	40.09	39.47	39.90	1,062,807	+0.22(+0.54%)
Aug 15, 2006	39.16	39.73	39.14	39.69	1,176,842	+0.65(+1.65%)
Aug 14, 2006	39.33	39.45	38.91	39.04	952,933	+0.01(+0.04%)
Aug 11, 2006	38.87	39.10	38.76	39.03	1,028,615	+0.08(+0.21%)
Aug 10, 2006	39.08	39.16	38.69	38.94	1,860,699	-0.10(-0.25%)
Aug 09, 2006	39.82	39.93	39.00	39.04	1,164,172	-0.49(-1.25%)
Aug 08, 2006	40.16	40.23	39.43	39.53	1,378,316	-0.35(-0.87%)
Aug 07, 2006	39.73	39.99	39.65	39.88	1,340,899	+0.15(+0.37%)
Aug 04, 2006	39.56	40.25	39.53	39.73	897,180	+0.27(+0.69%)
Aug 03, 2006	39.07	39.62	38.94	39.46	972,958	+0.21(+0.53%)
Aug 02, 2006	39.16	39.34	39.04	39.25	1,079,439	+0.03(+0.09%)
Aug 01, 2006	39.50	39.61	39.01	39.22	807,598	-0.41(-1.03%)
Jul 31, 2006	39.91	40.08	39.49	39.63	838,083	-0.46(-1.16%)
Jul 28, 2006	39.28	40.25	38.82	40.09	1,188,662	+0.65(+1.64%)
Jul 27, 2006	40.01	40.18	39.33	39.45	1,284,723	-0.33(-0.84%)
Jul 26, 2006	39.72	40.09	39.65	39.78	1,049,055	-0.08(-0.21%)
Jul 25, 2006	39.73	40.05	39.48	39.87	999,023	+0.34(+0.86%)
Jul 24, 2006	38.88	39.65	38.88	39.53	802,663	+0.67(+1.71%)
Jul 21, 2006	39.84	39.84	38.55	38.86	2,191,910	-0.69(-1.75%)
Jul 20, 2006	39.50	40.03	39.41	39.55	2,143,367	+0.21(+0.53%)
Jul 19, 2006	38.28	39.63	38.17	39.35	2,104,912	+1.53(+4.06%)
Jul 18, 2006	37.68	38.17	37.21	37.81	2,143,730	+0.28(+0.76%)
Jul 17, 2006	37.19	37.80	36.67	37.53	1,964,415	+0.65(+1.75%)
Jul 14, 2006	36.71	37.25	36.62	36.88	1,149,435	+0.10(+0.28%)
Jul 13, 2006	37.21	37.25	36.51	36.78	1,115,270	-0.50(-1.34%)
Jul 12, 2006	37.36	37.57	37.12	37.28	1,328,615	-0.03(-0.07%)
Jul 11, 2006	37.12	37.35	36.65	37.30	944,077	+0.12(+0.32%)
Jul 10, 2006	37.51	37.53	36.98	37.19	1,455,295	-0.19(-0.52%)
Jul 07, 2006	37.55	37.82	37.30	37.38	1,014,092	-0.23(-0.61%)
Jul 06, 2006	37.88	38.18	37.53	37.61	1,187,806	-0.21(-0.55%)
Jul 05, 2006	38.05	38.37	37.56	37.82	1,084,877	-0.54(-1.41%)

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.