Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.75	43.75	42.40	43.75	226,526	+0.05(+0.11%)
Sep 28, 2006	43.70	44.25	42.75	43.70	1,551,585	+1.20(+2.82%)
Sep 27, 2006	42.50	42.50	41.00	42.50	450,235	+1.35(+3.28%)
Sep 26, 2006	40.00	41.75	39.85	41.15	105,227	+1.15(+2.87%)
Sep 25, 2006	40.00	40.65	39.00	40.00	268,117	+0.05(+0.13%)
Sep 22, 2006	39.95	41.95	39.95	39.95	327,043	-2.00(-4.77%)
Sep 21, 2006	41.95	42.60	41.65	41.95	201,001	-0.05(-0.12%)
Sep 20, 2006	42.00	43.75	42.00	42.00	85,095	-2.10(-4.76%)
Sep 19, 2006	44.10	45.00	43.74	44.10	133,629	+0.45(+1.03%)
Sep 18, 2006	43.65	44.75	43.50	43.65	154,022	+0.55(+1.28%)
Sep 15, 2006	43.10	44.00	43.00	43.10	48,954	-0.80(-1.82%)
Sep 14, 2006	43.90	44.75	43.00	43.90	41,087	+0.15(+0.34%)
Sep 13, 2006	43.75	44.50	43.00	43.75	276,927	+0.25(+0.57%)
Sep 12, 2006	43.50	44.00	42.50	43.50	380,718	+1.00(+2.35%)
Sep 11, 2006	42.50	43.49	41.50	42.50	506,497	-2.25(-5.03%)
Sep 08, 2006	44.75	44.85	44.00	44.75	91,394	-0.75(-1.65%)
Sep 06, 2006	45.50	46.20	44.95	45.50	292,646	-1.50(-3.19%)
Sep 05, 2006	47.00	47.10	46.25	47.00	41,583	+0.75(+1.62%)
Sep 01, 2006	46.25	46.90	46.00	46.25	39,824	-0.50(-1.07%)
Aug 31, 2006	46.75	47.70	46.50	46.75	1,779,979	-0.35(-0.74%)
Aug 30, 2006	47.10	47.35	46.25	47.10	501,313	+1.10(+2.39%)
Aug 29, 2006	46.00	47.25	46.00	46.00	190,171	+0.20(+0.44%)
Aug 28, 2006	45.80	47.00	45.80	45.80	65,053	-1.00(-2.14%)
Aug 25, 2006	46.80	47.25	46.25	46.80	517,047	+0.05(+0.11%)
Aug 24, 2006	46.75	47.00	46.00	46.75	133,980	+0.75(+1.63%)
Aug 23, 2006	46.00	46.90	45.65	46.00	584,835	-0.25(-0.54%)
Aug 22, 2006	46.25	46.50	45.50	46.25	69,679	+1.25(+2.78%)
Aug 21, 2006	45.00	45.85	44.50	45.00	124,934	+0.50(+1.12%)
Aug 18, 2006	44.50	44.75	43.25	44.50	253,157	-1.75(-3.78%)
Aug 17, 2006	46.25	46.95	45.20	46.25	151,161	-0.40(-0.86%)
Aug 16, 2006	46.65	47.60	46.50	46.65	217,103	-0.16(-0.34%)
Aug 15, 2006	46.81	47.25	45.75	46.81	90,289	+0.41(+0.88%)
Aug 14, 2006	46.40	47.50	46.35	46.40	116,183	+0.05(+0.11%)
Aug 11, 2006	46.35	47.30	46.25	46.35	87,876	+0.35(+0.76%)
Aug 10, 2006	46.00	47.30	45.05	46.00	314,650	+0.50(+1.10%)
Aug 09, 2006	45.50	46.50	44.41	45.50	165,443	+1.00(+2.25%)
Aug 08, 2006	44.50	44.75	43.65	44.50	108,179	-0.14(-0.31%)
Aug 07, 2006	44.64	45.00	43.50	44.64	212,238	+0.89(+2.03%)
Aug 04, 2006	43.75	44.25	43.20	43.75	236,194	+0.85(+1.98%)
Aug 03, 2006	42.90	43.50	41.50	42.90	79,365	+0.40(+0.94%)
Aug 02, 2006	42.50	42.75	41.50	42.50	75,798	+0.75(+1.80%)
Aug 01, 2006	41.75	42.20	40.75	41.75	113,713	-0.01(-0.01%)
Jul 31, 2006	41.76	42.30	41.25	41.76	263,137	-0.54(-1.29%)
Jul 28, 2006	42.30	42.30	41.50	42.30	19,925	+0.50(+1.20%)
Jul 27, 2006	41.80	43.00	41.10	41.80	505,756	+1.25(+3.08%)
Jul 26, 2006	40.55	41.25	40.00	40.55	249,417	-0.04(-0.10%)
Jul 25, 2006	40.59	41.25	40.10	40.59	119,745	-0.41(-1.00%)
Jul 24, 2006	41.00	42.00	39.85	41.00	23,379	+1.75(+4.46%)
Jul 21, 2006	39.25	44.00	39.25	39.25	92,047	-0.50(-1.26%)
Jul 20, 2006	39.75	41.00	39.75	39.75	109,658	-0.25(-0.62%)
Jul 19, 2006	40.00	40.85	38.35	40.00	284,194	+0.98(+2.51%)
Jul 18, 2006	39.02	39.50	38.25	39.02	263,420	+1.12(+2.96%)
Jul 17, 2006	37.90	39.15	37.85	37.90	203,150	-2.35(-5.84%)
Jul 14, 2006	40.25	40.25	38.50	40.25	238,619	+1.50(+3.87%)
Jul 13, 2006	38.75	40.00	38.50	38.75	298,409	-2.75(-6.63%)
Jul 12, 2006	41.50	41.85	40.75	41.50	325,564	-0.25(-0.60%)
Jul 11, 2006	42.25	41.75	40.70	41.75	408,586	-0.50(-1.18%)
Jul 10, 2006	42.25	42.25	41.50	42.25	190,197	+0.75(+1.81%)
Jul 07, 2006	41.50	42.40	41.00	41.50	214,468	-1.00(-2.35%)
Jul 06, 2006	42.50	43.25	40.80	42.50	256,237	+1.70(+4.17%)
Jul 05, 2006	40.80	42.60	40.50	40.80	154,562	-2.20(-5.12%)

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.