Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	47.61	47.75	47.55	47.55	5,646,554	-0.05(-0.11%)
Sep 28, 2006	47.69	47.70	47.49	47.60	448,764	+0.02(+0.05%)
Sep 27, 2006	47.74	47.74	47.48	47.58	479,952	-0.16(-0.34%)
Sep 26, 2006	47.37	47.75	47.28	47.74	779,303	+0.39(+0.83%)
Sep 25, 2006	47.15	47.47	46.90	47.35	1,394,054	+0.39(+0.83%)
Sep 22, 2006	47.01	47.01	46.80	46.96	275,992	-0.05(-0.10%)
Sep 21, 2006	47.28	47.35	46.91	47.01	628,453	-0.24(-0.50%)
Sep 20, 2006	47.21	47.36	47.11	47.24	636,282	+0.20(+0.42%)
Sep 19, 2006	47.10	47.10	46.72	47.04	370,730	+0.03(+0.07%)
Sep 18, 2006	46.98	47.07	46.85	47.01	757,641	+0.15(+0.33%)
Sep 15, 2006	46.95	47.10	46.86	46.86	662,512	+0.13(+0.28%)
Sep 14, 2006	46.82	46.82	46.68	46.73	238,410	-0.11(-0.23%)
Sep 13, 2006	46.63	46.89	46.59	46.84	2,193,975	+0.18(+0.38%)
Sep 12, 2006	46.27	46.71	46.27	46.66	273,121	+0.43(+0.93%)
Sep 11, 2006	46.08	46.28	45.95	46.23	514,663	+0.02(+0.03%)
Sep 08, 2006	46.22	46.26	46.08	46.22	387,041	+0.17(+0.37%)
Sep 07, 2006	46.09	46.26	46.04	46.05	249,502	-0.17(-0.36%)
Sep 06, 2006	46.37	46.49	46.22	46.22	260,985	-0.41(-0.87%)
Sep 05, 2006	46.63	46.70	46.52	46.62	328,058	+0.03(+0.07%)
Sep 01, 2006	46.52	46.61	46.38	46.59	304,439	+0.23(+0.50%)
Aug 31, 2006	46.46	46.46	46.34	46.36	236,974	+0.00(+0.00%)
Aug 30, 2006	46.44	46.49	46.31	46.36	284,474	+0.00(+0.00%)
Aug 29, 2006	46.26	46.42	46.09	46.36	3,522,131	+0.04(+0.08%)
Aug 28, 2006	46.08	46.43	46.07	46.32	228,884	+0.25(+0.55%)
Aug 25, 2006	45.99	46.20	45.99	46.07	355,462	+0.09(+0.20%)
Aug 24, 2006	46.19	46.19	45.96	45.98	1,453,167	-0.05(-0.12%)
Aug 23, 2006	46.21	46.24	45.87	46.03	473,949	-0.11(-0.23%)
Aug 22, 2006	46.13	46.26	45.98	46.14	670,472	-0.05(-0.12%)
Aug 21, 2006	46.12	46.19	46.06	46.19	824,845	-0.13(-0.28%)
Aug 18, 2006	46.10	46.32	45.90	46.32	187,779	+0.35(+0.77%)
Aug 17, 2006	45.75	46.09	45.75	45.97	840,765	+0.09(+0.20%)
Aug 16, 2006	45.67	45.94	45.59	45.88	1,559,128	+0.31(+0.67%)
Aug 15, 2006	45.56	45.63	45.37	45.57	202,002	+0.41(+0.92%)
Aug 14, 2006	45.24	45.43	45.04	45.16	235,278	+0.17(+0.37%)
Aug 11, 2006	45.01	45.03	44.84	44.99	105,438	-0.10(-0.22%)
Aug 10, 2006	44.91	45.14	44.78	45.09	368,642	+0.02(+0.03%)
Aug 09, 2006	45.48	45.48	44.84	45.08	313,443	+0.03(+0.07%)
Aug 08, 2006	45.33	45.36	44.92	45.04	348,154	-0.09(-0.20%)
Aug 07, 2006	45.21	45.24	45.06	45.14	1,827,160	-0.09(-0.20%)
Aug 04, 2006	45.60	45.63	45.04	45.23	820,016	-0.05(-0.10%)
Aug 03, 2006	45.05	45.38	45.03	45.27	306,788	+0.06(+0.14%)
Aug 02, 2006	45.21	45.37	45.11	45.21	1,416,760	+0.20(+0.44%)
Aug 01, 2006	45.02	45.06	44.81	45.01	1,091,963	-0.18(-0.41%)
Jul 31, 2006	45.09	45.26	45.09	45.20	639,023	-0.03(-0.06%)
Jul 28, 2006	45.02	45.36	44.83	45.23	2,414,508	+0.45(+1.01%)
Jul 27, 2006	45.11	45.11	44.74	44.78	247,675	-0.09(-0.21%)
Jul 26, 2006	44.80	45.02	44.60	44.87	160,114	+0.18(+0.41%)
Jul 25, 2006	44.52	44.96	44.43	44.68	626,104	+0.10(+0.22%)
Jul 24, 2006	44.21	44.68	44.10	44.58	509,182	+0.70(+1.59%)
Jul 21, 2006	44.22	44.22	43.86	43.89	225,230	-0.24(-0.54%)
Jul 20, 2006	44.48	44.52	44.12	44.12	1,024,107	-0.25(-0.55%)
Jul 19, 2006	43.91	44.48	43.90	44.37	255,374	+0.74(+1.70%)
Jul 18, 2006	43.49	43.65	43.18	43.63	442,109	+0.13(+0.30%)
Jul 17, 2006	43.68	43.68	43.37	43.50	105,568	-0.03(-0.07%)
Jul 14, 2006	43.80	43.80	43.29	43.53	171,467	-0.17(-0.39%)
Jul 13, 2006	44.16	44.16	43.70	43.70	542,589	-0.90(-2.03%)
Jul 12, 2006	44.78	44.79	44.19	44.60	332,495	-0.11(-0.26%)
Jul 11, 2006	44.49	44.79	44.32	44.72	3,033,305	+0.10(+0.22%)
Jul 10, 2006	44.75	44.81	44.49	44.62	310,833	+0.05(+0.12%)
Jul 07, 2006	44.71	44.82	44.45	44.56	634,717	-0.18(-0.39%)
Jul 06, 2006	44.80	44.91	44.70	44.74	268,945	+0.12(+0.27%)
Jul 05, 2006	44.66	44.72	44.45	44.62	709,097	-0.18(-0.41%)

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.