Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.70	34.14	33.49	34.03	50,568	+0.27(+0.79%)
Sep 28, 2006	33.90	34.22	33.69	33.77	63,954	+0.03(+0.10%)
Sep 27, 2006	33.52	33.94	33.12	33.73	46,726	+0.69(+2.08%)
Sep 26, 2006	32.55	33.23	32.52	33.05	10,535	+0.68(+2.09%)
Sep 25, 2006	32.24	32.55	31.47	32.37	23,301	+0.05(+0.15%)
Sep 22, 2006	32.60	32.67	32.22	32.32	20,574	-0.44(-1.33%)
Sep 21, 2006	32.47	33.11	32.42	32.76	19,707	+0.59(+1.83%)
Sep 20, 2006	33.15	33.37	32.17	32.17	30,861	-0.80(-2.42%)
Sep 19, 2006	33.89	33.98	32.86	32.97	17,971	-0.84(-2.48%)
Sep 18, 2006	33.27	33.89	33.02	33.81	41,892	+0.97(+2.95%)
Sep 15, 2006	32.52	33.02	32.51	32.84	9,295	+0.17(+0.52%)
Sep 14, 2006	33.66	33.79	32.56	32.67	15,864	-0.98(-2.90%)
Sep 13, 2006	33.23	33.77	33.16	33.64	38,050	+0.97(+2.96%)
Sep 12, 2006	32.88	33.37	32.30	32.68	55,030	-0.30(-0.91%)
Sep 11, 2006	34.35	34.35	32.97	32.97	23,797	-1.44(-4.20%)
Sep 08, 2006	35.56	35.75	34.35	34.42	10,659	-0.96(-2.71%)
Sep 07, 2006	35.30	35.56	34.89	35.38	18,095	-0.10(-0.30%)
Sep 06, 2006	36.38	36.45	35.44	35.48	14,005	-1.40(-3.81%)
Sep 05, 2006	36.20	36.94	36.20	36.89	48,833	+0.86(+2.37%)
Sep 01, 2006	35.64	36.16	35.53	36.03	5,081	+0.57(+1.62%)
Aug 31, 2006	35.56	35.91	35.22	35.46	32,101	-0.10(-0.29%)
Aug 30, 2006	36.06	36.06	35.10	35.56	26,399	-0.58(-1.61%)
Aug 29, 2006	35.50	36.15	35.34	36.15	17,228	+0.41(+1.15%)
Aug 28, 2006	36.08	36.39	35.70	35.73	16,236	-0.96(-2.62%)
Aug 25, 2006	36.75	36.79	36.60	36.69	6,816	+0.46(+1.27%)
Aug 24, 2006	35.98	36.23	35.90	36.23	10,411	+0.19(+0.51%)
Aug 23, 2006	36.79	36.83	35.96	36.05	49,205	-0.69(-1.89%)
Aug 22, 2006	36.69	36.82	36.60	36.74	5,701	+0.10(+0.29%)
Aug 21, 2006	36.46	36.69	36.40	36.64	7,560	+0.24(+0.67%)
Aug 18, 2006	35.98	36.40	35.59	36.40	11,030	+0.83(+2.34%)
Aug 17, 2006	36.19	36.19	35.31	35.56	15,121	-0.57(-1.59%)
Aug 16, 2006	35.94	36.58	35.94	36.14	11,650	+0.20(+0.56%)
Aug 15, 2006	35.62	35.94	35.49	35.94	12,022	+0.56(+1.57%)
Aug 14, 2006	35.90	35.90	35.22	35.38	7,064	-0.75(-2.07%)
Aug 11, 2006	36.39	36.45	35.90	36.13	5,205	-0.34(-0.94%)
Aug 10, 2006	36.11	36.52	35.92	36.47	7,312	-0.13(-0.35%)
Aug 09, 2006	37.04	37.22	36.52	36.60	27,887	-0.02(-0.04%)
Aug 08, 2006	37.02	37.40	36.56	36.61	10,783	-0.53(-1.43%)
Aug 07, 2006	37.02	37.48	36.83	37.15	8,676	+0.31(+0.85%)
Aug 04, 2006	37.92	38.08	36.52	36.83	10,659	-0.93(-2.46%)
Aug 03, 2006	37.65	38.07	37.36	37.76	11,526	-0.50(-1.31%)
Aug 02, 2006	38.45	39.00	37.83	38.26	18,591	+0.44(+1.15%)
Aug 01, 2006	38.04	38.17	37.50	37.82	7,188	-0.15(-0.40%)
Jul 31, 2006	37.32	38.26	37.32	37.98	11,278	+0.99(+2.68%)
Jul 28, 2006	37.11	37.17	36.29	36.98	24,664	-0.19(-0.52%)
Jul 27, 2006	38.01	38.01	37.00	37.18	7,808	-0.26(-0.69%)
Jul 26, 2006	36.59	37.59	35.94	37.44	12,642	+0.86(+2.36%)
Jul 25, 2006	35.98	36.57	35.85	36.57	12,270	+1.28(+3.64%)
Jul 24, 2006	34.51	35.42	34.26	35.29	10,163	+1.17(+3.43%)
Jul 21, 2006	35.22	35.22	34.12	34.12	26,771	-1.15(-3.25%)
Jul 20, 2006	36.87	36.87	35.22	35.27	23,425	-1.58(-4.29%)
Jul 19, 2006	35.97	36.95	35.97	36.85	13,633	+0.85(+2.35%)
Jul 18, 2006	36.47	36.94	35.50	36.00	26,895	-0.58(-1.59%)
Jul 17, 2006	37.71	37.71	36.20	36.58	18,095	-1.60(-4.18%)
Jul 14, 2006	38.12	38.28	37.18	38.18	11,402	+0.23(+0.62%)
Jul 13, 2006	38.61	38.61	37.86	37.94	13,261	-0.77(-2.00%)
Jul 12, 2006	38.79	38.96	38.52	38.72	13,881	-0.01(-0.02%)
Jul 11, 2006	37.94	38.74	37.83	38.73	34,456	+1.10(+2.92%)
Jul 10, 2006	37.68	37.97	37.46	37.63	8,799	-0.06(-0.17%)
Jul 07, 2006	38.65	38.84	37.48	37.69	12,146	-0.84(-2.18%)
Jul 06, 2006	38.93	39.17	38.29	38.53	12,394	-0.58(-1.49%)
Jul 05, 2006	39.02	39.11	38.20	39.11	24,168	-0.10(-0.25%)

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.