Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.78	33.33	32.56	32.68	1,683,156	-0.63(-1.90%)
Sep 28, 2006	33.43	33.78	33.18	33.32	2,055,304	-0.36(-1.05%)
Sep 27, 2006	33.87	33.99	33.33	33.67	2,600,653	-0.28(-0.82%)
Sep 26, 2006	33.78	34.13	33.50	33.95	2,344,086	+0.29(+0.87%)
Sep 25, 2006	33.07	33.90	32.13	33.65	2,410,480	+0.54(+1.62%)
Sep 22, 2006	33.73	33.73	33.01	33.12	1,286,413	+0.04(+0.13%)
Sep 21, 2006	33.43	33.83	33.04	33.07	1,570,922	-0.32(-0.96%)
Sep 20, 2006	33.56	34.15	33.31	33.40	1,948,036	-0.05(-0.16%)
Sep 19, 2006	34.34	34.62	33.27	33.45	1,940,762	-1.81(-5.13%)
Sep 18, 2006	34.50	35.32	34.30	35.26	1,481,782	+1.12(+3.27%)
Sep 15, 2006	33.83	34.50	33.38	34.14	2,153,220	+0.42(+1.23%)
Sep 14, 2006	35.08	35.16	33.29	33.72	2,517,748	-1.36(-3.88%)
Sep 13, 2006	34.83	35.70	34.47	35.08	2,437,961	-0.03(-0.07%)
Sep 12, 2006	34.79	35.66	34.60	35.11	2,643,838	+0.12(+0.35%)
Sep 11, 2006	35.69	35.75	34.82	34.99	3,797,580	-2.84(-7.51%)
Sep 08, 2006	38.02	38.42	37.73	37.83	1,201,314	-1.06(-2.72%)
Sep 07, 2006	39.75	39.99	38.89	38.89	1,401,533	-1.77(-4.35%)
Sep 06, 2006	41.15	41.70	40.58	40.65	719,818	-0.87(-2.09%)
Sep 05, 2006	40.84	41.53	40.72	41.52	952,021	+1.29(+3.21%)
Sep 01, 2006	39.86	40.83	39.60	40.23	813,000	+0.28(+0.69%)
Aug 31, 2006	40.20	40.32	39.42	39.95	769,700	+0.05(+0.13%)
Aug 30, 2006	40.31	40.44	39.26	39.90	1,069,335	-0.03(-0.09%)
Aug 29, 2006	39.58	39.99	39.41	39.93	1,435,018	-0.23(-0.58%)
Aug 28, 2006	40.71	40.77	40.17	40.17	632,987	-0.69(-1.70%)
Aug 25, 2006	41.35	41.41	40.82	40.86	748,223	-0.13(-0.32%)
Aug 24, 2006	41.71	42.25	40.96	40.99	1,013,103	-1.16(-2.75%)
Aug 23, 2006	42.65	43.04	42.08	42.15	802,723	-0.62(-1.46%)
Aug 22, 2006	42.48	42.85	42.09	42.77	1,364,814	-0.60(-1.38%)
Aug 21, 2006	42.01	43.51	41.87	43.37	1,213,553	+1.77(+4.25%)
Aug 18, 2006	42.01	42.13	40.68	41.61	1,706,711	-1.09(-2.56%)
Aug 17, 2006	43.70	43.74	42.26	42.70	1,104,322	-0.75(-1.73%)
Aug 16, 2006	43.26	43.76	43.15	43.45	1,239,995	+1.11(+2.62%)
Aug 15, 2006	42.83	42.95	42.23	42.34	995,321	+0.18(+0.43%)
Aug 14, 2006	42.58	43.22	42.05	42.16	1,068,181	-0.42(-0.98%)
Aug 11, 2006	43.85	44.17	42.58	42.58	1,031,462	-1.09(-2.50%)
Aug 10, 2006	43.69	44.07	43.22	43.67	1,047,166	-0.19(-0.43%)
Aug 09, 2006	43.29	44.16	42.75	43.86	1,051,785	+1.05(+2.45%)
Aug 08, 2006	43.56	43.74	42.60	42.81	925,002	-0.92(-2.10%)
Aug 07, 2006	43.13	43.93	42.92	43.73	855,029	+0.81(+1.90%)
Aug 04, 2006	43.95	44.23	42.90	42.91	1,344,492	-0.23(-0.54%)
Aug 03, 2006	43.45	43.83	43.01	43.15	1,107,786	-0.90(-2.04%)
Aug 02, 2006	43.69	44.16	42.65	44.05	1,594,708	+0.80(+1.84%)
Aug 01, 2006	41.73	43.30	41.40	43.25	1,341,375	+1.17(+2.78%)
Jul 31, 2006	41.74	42.33	41.40	42.08	958,603	+0.20(+0.48%)
Jul 28, 2006	41.35	41.97	40.98	41.88	1,522,426	+1.35(+3.33%)
Jul 27, 2006	42.74	43.06	40.42	40.53	1,576,580	-1.69(-4.00%)
Jul 26, 2006	41.22	42.22	40.80	42.22	1,297,844	+0.77(+1.86%)
Jul 25, 2006	40.31	41.50	39.79	41.45	1,083,538	+0.71(+1.74%)
Jul 24, 2006	39.62	40.87	39.06	40.74	1,464,578	+1.00(+2.53%)
Jul 21, 2006	41.55	41.65	39.73	39.73	1,443,216	-1.40(-3.41%)
Jul 20, 2006	42.91	43.01	41.14	41.14	1,322,207	-1.20(-2.84%)
Jul 19, 2006	40.25	42.44	40.17	42.34	1,530,971	+2.35(+5.87%)
Jul 18, 2006	40.90	41.13	39.49	39.99	1,362,274	-0.14(-0.35%)
Jul 17, 2006	40.19	41.04	40.01	40.13	1,006,637	-1.07(-2.61%)
Jul 14, 2006	41.44	41.61	40.87	41.21	793,370	+0.29(+0.70%)
Jul 13, 2006	42.61	42.65	40.88	40.92	1,637,200	-1.74(-4.08%)
Jul 12, 2006	43.53	43.81	42.41	42.66	1,539,977	-0.30(-0.71%)
Jul 11, 2006	42.18	42.96	41.93	42.96	1,063,562	+1.18(+2.82%)
Jul 10, 2006	41.53	42.14	41.06	41.79	822,583	+0.13(+0.31%)
Jul 07, 2006	42.23	42.38	41.41	41.66	983,659	-0.58(-1.37%)
Jul 06, 2006	41.41	42.57	41.02	42.24	1,298,075	+1.04(+2.52%)
Jul 05, 2006	42.22	42.33	40.64	41.20	1,763,059	-1.76(-4.09%)

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.