Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.61	32.99	32.44	32.74	1,298,809	+0.29(+0.89%)
Sep 28, 2006	32.46	32.51	31.80	32.45	1,123,516	+0.15(+0.46%)
Sep 27, 2006	32.17	32.52	32.04	32.30	1,064,070	+0.18(+0.56%)
Sep 26, 2006	31.79	32.50	31.51	32.12	1,607,996	+0.33(+1.04%)
Sep 25, 2006	31.86	32.00	31.40	31.79	1,816,337	+0.15(+0.47%)
Sep 22, 2006	31.67	31.83	31.37	31.64	713,320	+0.03(+0.09%)
Sep 21, 2006	31.82	31.91	31.30	31.61	1,491,989	-0.22(-0.69%)
Sep 20, 2006	31.95	31.99	31.48	31.83	1,814,465	+0.04(+0.13%)
Sep 19, 2006	32.50	32.59	31.64	31.79	1,571,039	-0.58(-1.79%)
Sep 18, 2006	32.22	32.51	31.88	32.37	2,089,739	+0.02(+0.06%)
Sep 15, 2006	32.77	32.77	30.65	32.35	6,248,179	-0.38(-1.16%)
Sep 14, 2006	34.32	34.53	32.08	32.73	4,869,541	-1.70(-4.94%)
Sep 13, 2006	34.00	34.59	34.00	34.43	2,434,634	+0.21(+0.61%)
Sep 12, 2006	33.54	34.48	33.26	34.22	5,155,107	+0.60(+1.78%)
Sep 11, 2006	33.12	33.75	32.90	33.62	1,454,568	+0.08(+0.24%)
Sep 08, 2006	33.42	33.60	33.00	33.54	1,132,389	+0.21(+0.63%)
Sep 07, 2006	32.83	33.42	32.69	33.33	1,743,200	+0.44(+1.34%)
Sep 06, 2006	33.00	33.13	32.60	32.89	1,492,642	-0.16(-0.48%)
Sep 05, 2006	32.44	33.06	32.20	33.05	1,997,821	+0.75(+2.32%)
Sep 01, 2006	31.86	32.58	31.59	32.30	1,692,599	+0.55(+1.73%)
Aug 31, 2006	31.84	31.94	31.66	31.75	1,267,201	+0.06(+0.19%)
Aug 30, 2006	31.97	32.23	31.63	31.69	1,885,783	-0.16(-0.50%)
Aug 29, 2006	32.11	32.12	31.57	31.85	1,564,161	-0.36(-1.12%)
Aug 28, 2006	31.81	32.48	31.62	32.21	3,418,404	+0.51(+1.61%)
Aug 25, 2006	31.27	31.76	31.10	31.70	1,471,263	+0.18(+0.57%)
Aug 24, 2006	31.49	31.73	31.10	31.52	1,551,520	+0.17(+0.54%)
Aug 23, 2006	31.85	31.98	31.25	31.35	1,123,315	-0.32(-1.01%)
Aug 22, 2006	31.90	32.18	31.37	31.67	3,384,863	-0.27(-0.85%)
Aug 21, 2006	31.96	32.25	31.40	31.94	2,065,259	-0.51(-1.57%)
Aug 18, 2006	32.42	32.57	31.44	32.45	5,229,749	-0.30(-0.92%)
Aug 17, 2006	33.00	33.27	32.75	32.75	1,921,728	-0.36(-1.09%)
Aug 16, 2006	33.11	33.51	32.87	33.11	4,422,341	+0.15(+0.46%)
Aug 15, 2006	33.42	33.51	32.77	32.96	2,091,305	-0.33(-0.99%)
Aug 14, 2006	33.07	33.49	32.96	33.29	1,454,788	+0.05(+0.15%)
Aug 11, 2006	32.77	33.54	32.51	33.24	2,575,058	+0.48(+1.47%)
Aug 10, 2006	32.08	33.58	31.89	32.76	8,052,119	+1.28(+4.07%)
Aug 09, 2006	33.90	34.10	31.47	31.48	11,132,608	-3.60(-10.26%)
Aug 08, 2006	35.51	35.77	34.90	35.08	2,959,418	-0.30(-0.85%)
Aug 07, 2006	35.24	35.51	35.00	35.38	1,951,250	-0.02(-0.06%)
Aug 04, 2006	35.61	35.95	34.85	35.40	3,109,979	-0.04(-0.11%)
Aug 03, 2006	35.02	35.60	34.67	35.44	1,396,481	+0.30(+0.85%)
Aug 02, 2006	34.44	35.16	34.38	35.14	1,906,672	+0.65(+1.88%)
Aug 01, 2006	34.66	34.97	34.22	34.49	2,427,898	-0.56(-1.60%)
Jul 31, 2006	35.06	35.24	34.59	35.05	3,194,369	-0.17(-0.48%)
Jul 28, 2006	34.21	35.26	34.01	35.22	3,221,572	+1.25(+3.68%)
Jul 27, 2006	34.21	34.43	33.93	33.97	2,047,506	-0.13(-0.38%)
Jul 26, 2006	34.17	34.36	33.50	34.10	3,238,725	-0.04(-0.12%)
Jul 25, 2006	33.41	34.33	33.41	34.14	3,019,440	+0.57(+1.70%)
Jul 24, 2006	33.45	33.78	33.34	33.57	3,763,866	+0.21(+0.63%)
Jul 21, 2006	32.98	33.78	32.80	33.36	2,949,404	+0.38(+1.15%)
Jul 20, 2006	32.90	33.43	32.56	32.98	2,328,212	-0.10(-0.30%)
Jul 19, 2006	32.52	33.23	32.39	33.08	3,913,129	+1.07(+3.34%)
Jul 18, 2006	32.23	32.28	31.71	32.01	2,659,768	-0.51(-1.57%)
Jul 17, 2006	30.45	32.80	30.44	32.52	7,929,960	+1.89(+6.17%)
Jul 14, 2006	30.48	30.73	30.29	30.63	1,956,151	+0.10(+0.33%)
Jul 13, 2006	30.46	30.76	30.12	30.53	3,083,755	+0.04(+0.13%)
Jul 12, 2006	30.34	30.59	30.34	30.49	1,918,782	+0.03(+0.10%)
Jul 11, 2006	30.11	30.59	30.00	30.46	1,524,701	+0.36(+1.20%)
Jul 10, 2006	30.00	30.25	29.98	30.10	1,375,108	+0.08(+0.27%)
Jul 07, 2006	30.07	30.16	29.97	30.02	1,369,059	-0.06(-0.20%)
Jul 06, 2006	30.04	30.47	29.80	30.08	3,058,085	-0.72(-2.34%)
Jul 05, 2006	30.90	31.08	30.73	30.80	1,019,614	-0.26(-0.84%)

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.