Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.67	41.67	41.35	41.35	55,465	-0.25(-0.60%)
Sep 28, 2006	41.58	41.74	41.47	41.60	56,626	+0.04(+0.10%)
Sep 27, 2006	41.63	41.72	41.31	41.56	98,289	-0.07(-0.16%)
Sep 26, 2006	40.88	41.62	40.88	41.62	63,720	+0.72(+1.76%)
Sep 25, 2006	40.58	41.00	40.05	40.90	251,916	+0.16(+0.38%)
Sep 22, 2006	41.10	41.10	40.63	40.75	87,196	-0.22(-0.53%)
Sep 21, 2006	41.14	41.50	40.91	40.96	184,067	-0.23(-0.56%)
Sep 20, 2006	41.13	41.40	41.03	41.20	75,200	+0.09(+0.21%)
Sep 19, 2006	41.59	41.59	40.86	41.11	116,348	-0.43(-1.03%)
Sep 18, 2006	41.26	41.86	41.00	41.54	65,397	+0.53(+1.29%)
Sep 15, 2006	41.01	41.22	40.96	41.01	252,947	+0.11(+0.27%)
Sep 14, 2006	41.17	41.28	40.83	40.90	74,555	-0.33(-0.79%)
Sep 13, 2006	40.74	41.40	40.74	41.23	43,469	+0.53(+1.31%)
Sep 12, 2006	40.46	40.81	40.40	40.69	126,925	+0.42(+1.04%)
Sep 11, 2006	41.45	41.45	40.26	40.27	220,829	-1.35(-3.24%)
Sep 08, 2006	41.55	41.84	41.51	41.62	106,803	-0.06(-0.14%)
Sep 07, 2006	42.06	42.08	41.52	41.68	152,852	-0.54(-1.29%)
Sep 06, 2006	42.55	42.63	42.15	42.22	128,731	-0.65(-1.52%)
Sep 05, 2006	42.64	42.96	42.59	42.87	74,684	+0.30(+0.71%)
Sep 01, 2006	42.21	42.75	42.09	42.57	80,489	+0.44(+1.05%)
Aug 31, 2006	42.00	42.24	41.96	42.13	51,982	+0.24(+0.57%)
Aug 30, 2006	41.89	42.03	41.76	41.89	36,890	-0.02(-0.04%)
Aug 29, 2006	41.71	41.94	41.38	41.90	57,013	+0.19(+0.46%)
Aug 28, 2006	41.73	41.86	41.54	41.71	66,300	-0.11(-0.26%)
Aug 25, 2006	41.56	41.98	41.56	41.82	33,666	+0.18(+0.43%)
Aug 24, 2006	42.11	42.16	41.52	41.64	100,224	-0.35(-0.83%)
Aug 23, 2006	42.31	42.38	41.85	41.99	46,436	-0.22(-0.51%)
Aug 22, 2006	42.02	42.31	42.02	42.21	56,626	+0.06(+0.15%)
Aug 21, 2006	41.96	42.26	41.96	42.14	90,421	+0.02(+0.06%)
Aug 18, 2006	42.22	42.27	41.75	42.12	31,989	+0.09(+0.20%)
Aug 17, 2006	42.34	42.34	41.91	42.03	271,651	-0.17(-0.40%)
Aug 16, 2006	41.82	42.29	41.76	42.21	164,332	+0.89(+2.16%)
Aug 15, 2006	41.05	41.45	40.91	41.31	117,896	+0.70(+1.72%)
Aug 14, 2006	40.96	41.12	40.57	40.62	72,362	-0.17(-0.42%)
Aug 11, 2006	41.43	41.43	40.76	40.79	121,249	-0.47(-1.13%)
Aug 10, 2006	41.09	41.31	40.96	41.25	228,826	-0.01(-0.02%)
Aug 09, 2006	41.62	41.76	41.18	41.26	41,534	+0.05(+0.11%)
Aug 08, 2006	41.71	41.82	41.06	41.21	118,799	-0.45(-1.08%)
Aug 07, 2006	41.59	41.88	41.41	41.66	28,506	+0.14(+0.34%)
Aug 04, 2006	42.31	42.50	41.35	41.52	164,848	-0.27(-0.65%)
Aug 03, 2006	41.48	42.03	41.37	41.79	62,301	+0.10(+0.24%)
Aug 02, 2006	41.35	42.03	41.35	41.69	118,412	+0.65(+1.59%)
Aug 01, 2006	41.37	41.37	40.78	41.04	394,578	-0.36(-0.86%)
Jul 31, 2006	40.24	41.63	40.24	41.40	136,212	+0.46(+1.12%)
Jul 28, 2006	40.20	41.03	40.20	40.94	116,090	+0.67(+1.68%)
Jul 27, 2006	41.24	41.24	40.20	40.27	144,725	-0.92(-2.24%)
Jul 26, 2006	41.24	41.27	40.69	41.19	83,327	-0.11(-0.26%)
Jul 25, 2006	40.62	41.38	40.45	41.30	135,696	+0.73(+1.80%)
Jul 24, 2006	40.20	40.65	39.81	40.57	201,094	+0.71(+1.77%)
Jul 21, 2006	40.74	41.06	39.84	39.86	196,063	-0.90(-2.21%)
Jul 20, 2006	41.96	42.06	40.71	40.76	121,249	-1.33(-3.17%)
Jul 19, 2006	41.03	42.31	40.98	42.10	321,312	+1.26(+3.09%)
Jul 18, 2006	40.89	41.11	40.34	40.83	139,695	+0.12(+0.29%)
Jul 17, 2006	41.09	41.32	40.64	40.72	130,021	-0.67(-1.61%)
Jul 14, 2006	41.32	41.48	40.79	41.38	140,211	-0.04(-0.09%)
Jul 13, 2006	42.37	42.40	41.38	41.42	264,556	-1.26(-2.94%)
Jul 12, 2006	43.08	43.35	42.61	42.68	195,031	-0.41(-0.95%)
Jul 11, 2006	42.90	43.13	42.53	43.09	173,619	+0.02(+0.04%)
Jul 10, 2006	43.08	43.34	42.87	43.07	220,829	+0.12(+0.27%)
Jul 07, 2006	43.30	43.44	42.74	42.96	213,735	-0.52(-1.19%)
Jul 06, 2006	43.49	43.83	43.30	43.48	169,362	+0.08(+0.18%)
Jul 05, 2006	43.81	43.81	42.96	43.40	251,916	-0.47(-1.08%)

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.