Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.42	54.19	53.24	53.28	664,730	-0.20(-0.38%)
Sep 28, 2006	53.41	53.70	52.98	53.49	598,823	+0.08(+0.15%)
Sep 27, 2006	53.18	54.16	52.58	53.41	1,321,324	+0.24(+0.46%)
Sep 26, 2006	52.40	54.23	51.72	53.17	1,477,852	+1.23(+2.37%)
Sep 25, 2006	51.95	52.91	50.97	51.93	852,975	-0.08(-0.15%)
Sep 22, 2006	51.39	52.29	49.52	52.01	549,187	+0.45(+0.87%)
Sep 21, 2006	52.78	53.16	51.43	51.56	655,152	-1.26(-2.39%)
Sep 20, 2006	52.44	53.82	52.35	52.83	352,806	+0.24(+0.46%)
Sep 19, 2006	52.67	53.47	51.92	52.58	1,089,827	-0.09(-0.17%)
Sep 18, 2006	53.33	54.14	51.32	52.67	1,054,196	-1.32(-2.45%)
Sep 15, 2006	52.10	55.00	52.09	53.99	1,302,582	+2.02(+3.89%)
Sep 14, 2006	52.49	52.68	51.19	51.97	1,134,211	-2.41(-4.43%)
Sep 13, 2006	53.75	56.67	52.96	54.38	1,878,647	-0.05(-0.09%)
Sep 12, 2006	51.66	55.93	51.65	54.43	2,258,640	+2.73(+5.28%)
Sep 11, 2006	48.55	53.39	46.56	51.70	2,050,519	+3.47(+7.19%)
Sep 08, 2006	46.13	48.47	44.68	48.23	1,517,190	+1.70(+3.65%)
Sep 07, 2006	46.26	47.08	45.26	46.53	1,372,196	+0.03(+0.06%)
Sep 06, 2006	47.90	47.90	46.05	46.50	1,245,429	-1.39(-2.90%)
Sep 05, 2006	48.80	49.22	47.78	47.89	1,006,929	-1.47(-2.97%)
Sep 01, 2006	49.49	49.92	48.75	49.36	473,188	-0.13(-0.26%)
Aug 31, 2006	48.02	50.02	47.95	49.49	617,771	+1.32(+2.74%)
Aug 30, 2006	48.41	48.43	47.20	48.17	471,644	+0.22(+0.47%)
Aug 29, 2006	47.67	48.35	45.67	47.94	714,777	+0.45(+0.94%)
Aug 28, 2006	46.12	48.05	46.12	47.50	451,151	+1.22(+2.64%)
Aug 25, 2006	45.88	46.61	45.69	46.27	277,528	+0.24(+0.53%)
Aug 24, 2006	45.76	46.47	45.56	46.03	445,796	+0.27(+0.59%)
Aug 23, 2006	45.74	46.16	45.26	45.76	699,228	-0.71(-1.53%)
Aug 22, 2006	45.84	46.68	45.07	46.47	527,561	+0.62(+1.36%)
Aug 21, 2006	46.38	46.48	45.01	45.84	755,866	-0.78(-1.67%)
Aug 18, 2006	46.61	47.36	44.97	46.62	647,532	-0.02(-0.04%)
Aug 17, 2006	46.02	47.73	45.46	46.64	843,089	+0.63(+1.37%)
Aug 16, 2006	43.68	46.26	43.27	46.01	684,605	+2.47(+5.66%)
Aug 15, 2006	42.86	43.90	42.09	43.54	850,504	+1.17(+2.75%)
Aug 14, 2006	43.74	44.08	41.85	42.38	941,022	-1.36(-3.11%)
Aug 11, 2006	44.09	44.09	43.26	43.74	572,769	+0.04(+0.09%)
Aug 10, 2006	44.17	44.67	43.50	43.70	598,926	-0.28(-0.64%)
Aug 09, 2006	46.31	46.31	43.80	43.98	1,004,355	-2.39(-5.15%)
Aug 08, 2006	48.68	48.83	46.13	46.37	938,963	-1.70(-3.54%)
Aug 07, 2006	47.30	48.44	46.90	48.07	436,425	+0.52(+1.10%)
Aug 04, 2006	51.08	51.86	46.13	47.54	1,611,107	-3.05(-6.03%)
Aug 03, 2006	46.61	51.47	46.33	50.59	1,794,410	+3.41(+7.22%)
Aug 02, 2006	45.45	47.68	44.46	47.18	1,222,361	+1.62(+3.56%)
Aug 01, 2006	41.76	46.58	41.17	45.56	2,447,813	+1.96(+4.50%)
Jul 31, 2006	44.57	44.81	43.60	43.60	663,185	-1.20(-2.69%)
Jul 28, 2006	44.60	45.69	44.31	44.81	500,066	+0.45(+1.01%)
Jul 27, 2006	47.00	47.37	44.25	44.36	777,389	-2.50(-5.33%)
Jul 26, 2006	47.68	47.84	46.43	46.85	800,559	-0.83(-1.73%)
Jul 25, 2006	45.41	47.83	45.40	47.68	933,814	+2.27(+5.00%)
Jul 24, 2006	43.36	45.50	43.27	45.41	951,629	+1.99(+4.59%)
Jul 21, 2006	44.27	44.67	43.04	43.42	1,609,666	-0.86(-1.95%)
Jul 20, 2006	44.84	45.40	44.25	44.28	970,474	-0.58(-1.30%)
Jul 19, 2006	42.42	45.06	42.39	44.86	1,003,943	+2.52(+5.96%)
Jul 18, 2006	43.76	44.02	42.05	42.34	1,574,550	-1.42(-3.24%)
Jul 17, 2006	45.15	45.25	43.70	43.76	701,493	-1.50(-3.30%)
Jul 14, 2006	44.67	45.44	43.59	45.25	956,366	+0.09(+0.19%)
Jul 13, 2006	47.18	47.18	44.92	45.16	1,122,060	-2.02(-4.28%)
Jul 12, 2006	46.85	48.20	46.81	47.18	858,845	+0.62(+1.33%)
Jul 11, 2006	47.14	47.18	46.29	46.56	1,173,034	-0.67(-1.42%)
Jul 10, 2006	46.95	47.52	46.88	47.23	713,645	-0.01(-0.02%)
Jul 07, 2006	45.47	47.83	45.41	47.24	1,265,613	+1.58(+3.47%)
Jul 06, 2006	44.62	45.89	44.59	45.66	799,220	+1.01(+2.26%)
Jul 05, 2006	45.40	45.40	44.64	44.65	724,354	-0.84(-1.86%)

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.