Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	50.78	51.05	50.65	50.65	1,113,307	+0.02(+0.05%)
Sep 28, 2006	50.89	50.95	50.50	50.63	757,653	-0.18(-0.35%)
Sep 27, 2006	50.33	50.92	50.09	50.81	1,221,616	+0.33(+0.65%)
Sep 26, 2006	50.66	50.79	50.33	50.48	1,067,810	-0.39(-0.78%)
Sep 25, 2006	51.13	51.14	50.40	50.87	1,612,411	-0.26(-0.51%)
Sep 22, 2006	50.97	51.21	50.58	51.13	1,493,407	+0.19(+0.37%)
Sep 21, 2006	51.31	51.56	50.57	50.94	1,020,276	-0.49(-0.96%)
Sep 20, 2006	52.43	52.57	51.35	51.44	2,014,580	-1.01(-1.93%)
Sep 19, 2006	51.66	52.48	51.60	52.45	963,576	+0.88(+1.70%)
Sep 18, 2006	51.81	52.02	51.44	51.57	1,156,257	-0.78(-1.50%)
Sep 15, 2006	52.27	52.53	52.08	52.36	3,418,861	+0.45(+0.87%)
Sep 14, 2006	51.54	51.92	51.19	51.90	1,027,576	+0.05(+0.09%)
Sep 13, 2006	51.28	52.06	51.18	51.85	904,668	+0.24(+0.46%)
Sep 12, 2006	51.38	51.62	50.91	51.62	1,274,582	+0.52(+1.01%)
Sep 11, 2006	50.66	51.34	50.66	51.10	993,624	+0.01(+0.01%)
Sep 08, 2006	50.63	51.14	50.04	51.09	1,236,555	+0.60(+1.19%)
Sep 07, 2006	50.66	50.92	50.41	50.49	1,510,043	-0.52(-1.02%)
Sep 06, 2006	51.16	51.38	50.92	51.01	2,388,738	-0.27(-0.53%)
Sep 05, 2006	51.07	51.34	50.85	51.28	1,403,772	+0.22(+0.44%)
Sep 01, 2006	51.21	51.46	50.97	51.06	1,084,786	+0.02(+0.03%)
Aug 31, 2006	50.81	51.19	50.81	51.04	1,234,008	-0.12(-0.23%)
Aug 30, 2006	50.84	51.49	50.69	51.16	1,375,761	+0.54(+1.07%)
Aug 29, 2006	50.44	50.65	50.23	50.62	907,723	+0.18(+0.35%)
Aug 28, 2006	50.18	50.63	50.18	50.44	1,847,872	+0.27(+0.54%)
Aug 25, 2006	50.25	50.38	49.99	50.17	831,330	-0.15(-0.30%)
Aug 24, 2006	50.35	50.52	50.19	50.32	1,887,257	+0.08(+0.15%)
Aug 23, 2006	50.63	50.63	49.92	50.25	2,505,874	-0.12(-0.23%)
Aug 22, 2006	52.13	52.26	50.36	50.36	8,668,279	-1.53(-2.95%)
Aug 21, 2006	50.66	52.04	50.63	51.90	1,448,759	+1.18(+2.32%)
Aug 18, 2006	50.74	51.07	50.67	50.72	1,232,141	+0.00(+0.00%)
Aug 17, 2006	50.60	51.04	50.44	50.72	910,609	+0.11(+0.22%)
Aug 16, 2006	50.45	50.73	50.21	50.61	1,358,445	+0.67(+1.33%)
Aug 15, 2006	49.72	50.06	49.45	49.94	1,095,821	+0.81(+1.64%)
Aug 14, 2006	48.98	49.40	48.84	49.13	854,757	+0.71(+1.46%)
Aug 11, 2006	48.85	49.02	48.17	48.43	699,084	-0.43(-0.88%)
Aug 10, 2006	48.51	48.98	47.95	48.86	599,943	+0.35(+0.72%)
Aug 09, 2006	48.95	48.95	48.38	48.51	706,384	-0.05(-0.11%)
Aug 08, 2006	49.49	49.60	48.56	48.56	995,491	-0.92(-1.86%)
Aug 07, 2006	50.35	50.45	49.42	49.48	990,738	-1.02(-2.02%)
Aug 04, 2006	49.78	50.53	49.51	50.50	1,405,299	+1.37(+2.79%)
Aug 03, 2006	47.48	49.62	47.39	49.13	2,259,548	+1.65(+3.47%)
Aug 02, 2006	47.36	47.58	46.98	47.48	1,174,931	+0.30(+0.64%)
Aug 01, 2006	47.07	47.44	46.75	47.18	1,235,536	-0.12(-0.25%)
Jul 31, 2006	47.02	47.55	46.71	47.30	1,145,562	+0.24(+0.50%)
Jul 28, 2006	46.68	47.11	46.55	47.06	881,919	+0.69(+1.49%)
Jul 27, 2006	46.30	46.75	46.11	46.37	786,003	+0.35(+0.77%)
Jul 26, 2006	45.59	46.05	45.55	46.02	770,555	+0.34(+0.75%)
Jul 25, 2006	45.40	45.82	45.37	45.68	631,519	+0.17(+0.38%)
Jul 24, 2006	44.53	45.50	44.51	45.50	634,065	+0.97(+2.18%)
Jul 21, 2006	45.72	45.72	44.44	44.53	1,127,567	-0.89(-1.96%)
Jul 20, 2006	45.83	46.15	45.42	45.42	1,034,537	-0.22(-0.49%)
Jul 19, 2006	45.09	45.73	45.09	45.65	1,673,695	+0.56(+1.24%)
Jul 18, 2006	45.20	45.48	44.67	45.09	2,002,017	-0.12(-0.26%)
Jul 17, 2006	45.51	45.70	45.06	45.20	1,042,346	-0.42(-0.92%)
Jul 14, 2006	46.18	46.18	45.58	45.62	625,407	-0.66(-1.43%)
Jul 13, 2006	46.86	47.11	46.13	46.28	1,413,618	-0.80(-1.70%)
Jul 12, 2006	46.66	47.09	46.59	47.08	1,140,978	+0.49(+1.05%)
Jul 11, 2006	46.54	46.71	46.11	46.59	903,649	+0.06(+0.14%)
Jul 10, 2006	46.09	46.56	45.92	46.53	565,311	+0.45(+0.98%)
Jul 07, 2006	46.19	46.56	45.95	46.08	848,985	-0.12(-0.26%)
Jul 06, 2006	45.87	46.21	45.84	46.19	1,197,509	+0.32(+0.71%)
Jul 05, 2006	45.40	46.12	45.19	45.87	1,027,237	+0.32(+0.70%)

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.