Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	49.40	49.40	49.40	49.40	898	-0.70(-1.40%)
Sep 28, 2006	50.10	50.10	49.50	50.10	3,924	+1.60(+3.30%)
Sep 27, 2006	48.50	48.55	48.50	48.50	19,655	+0.90(+1.89%)
Sep 26, 2006	47.90	47.60	47.60	47.60	634	-0.30(-0.63%)
Sep 25, 2006	47.90	48.20	47.80	47.90	13,430	+0.70(+1.48%)
Sep 22, 2006	47.20	47.95	47.00	47.20	25,039	-1.15(-2.38%)
Sep 21, 2006	48.35	48.70	48.30	48.35	2,095	+0.60(+1.26%)
Sep 20, 2006	47.75	48.20	47.75	47.75	3,146	-0.55(-1.14%)
Sep 19, 2006	48.30	48.60	48.30	48.30	11,126	-0.25(-0.51%)
Sep 18, 2006	48.55	48.90	48.55	48.55	471	-0.45(-0.92%)
Sep 15, 2006	49.00	49.45	48.90	49.00	4,086	-0.60(-1.21%)
Sep 14, 2006	49.60	50.15	49.60	49.60	1,160	+1.40(+2.90%)
Sep 13, 2006	48.20	48.75	48.20	48.20	1,795	-1.20(-2.43%)
Sep 12, 2006	49.40	49.50	49.20	49.40	2,581	-1.40(-2.76%)
Sep 11, 2006	50.80	51.35	50.75	50.80	1,496	-1.55(-2.96%)
Sep 08, 2006	52.35	52.90	52.35	52.35	1,354	+0.45(+0.87%)
Sep 07, 2006	51.90	52.45	51.90	51.90	711	-2.00(-3.71%)
Sep 06, 2006	53.90	54.00	53.40	53.90	3,365	+0.70(+1.32%)
Sep 05, 2006	53.20	53.80	53.20	53.20	2,049	+0.60(+1.14%)
Sep 01, 2006	52.60	53.15	52.60	52.60	1,312	-0.50(-0.94%)
Aug 31, 2006	53.10	53.10	53.10	53.10	1,628	-0.20(-0.38%)
Aug 30, 2006	53.30	53.60	53.30	53.30	1,698	-0.10(-0.19%)
Aug 29, 2006	53.40	53.45	52.85	53.40	4,944	+1.10(+2.10%)
Aug 28, 2006	52.30	52.80	52.30	52.30	1,178	-0.60(-1.13%)
Aug 25, 2006	52.90	53.35	52.75	52.90	4,281	-0.15(-0.28%)
Aug 24, 2006	53.05	53.15	53.05	53.05	2,810	-0.95(-1.76%)
Aug 23, 2006	54.00	54.70	54.00	54.00	2,161	+0.15(+0.28%)
Aug 22, 2006	53.85	53.85	53.85	53.85	1,648	+0.85(+1.60%)
Aug 21, 2006	53.00	53.00	53.00	53.00	1,338	-1.30(-2.39%)
Aug 18, 2006	54.30	54.30	54.25	54.30	925	+0.05(+0.09%)
Aug 17, 2006	54.25	54.94	54.25	54.25	6,950	-0.05(-0.09%)
Aug 16, 2006	54.30	54.75	54.30	54.30	810	+0.75(+1.40%)
Aug 15, 2006	53.55	53.55	53.40	53.55	1,801	+0.30(+0.56%)
Aug 14, 2006	53.25	53.35	53.25	53.25	758	+0.15(+0.28%)
Aug 11, 2006	53.10	54.25	53.10	53.10	1,801	-1.65(-3.01%)
Aug 10, 2006	54.75	54.75	54.75	54.75	566	+0.00(+0.00%)
Aug 09, 2006	54.75	55.00	54.75	54.75	4,225	+0.00(+0.00%)
Aug 08, 2006	54.75	55.40	54.75	54.75	2,607	+2.10(+3.99%)
Aug 07, 2006	52.65	52.75	52.65	52.65	1,902	-1.60(-2.95%)
Aug 04, 2006	54.25	54.35	54.25	54.25	1,181	+0.20(+0.37%)
Aug 03, 2006	54.05	54.05	54.05	54.05	265	+0.75(+1.41%)
Aug 02, 2006	53.30	53.50	53.30	53.30	2,535	+0.10(+0.19%)
Aug 01, 2006	53.20	53.40	53.20	53.20	1,101	+0.35(+0.66%)
Jul 31, 2006	52.85	53.00	52.85	52.85	1,185	+4.40(+9.08%)
Jul 28, 2006	48.45	48.45	48.45	48.45	0	+0.00(+0.00%)
Jul 27, 2006	48.45	48.60	48.45	48.45	500	+1.55(+3.30%)
Jul 26, 2006	46.90	46.90	46.65	46.90	1,786	-0.50(-1.05%)
Jul 25, 2006	47.40	47.40	47.30	47.40	1,258	-0.10(-0.21%)
Jul 24, 2006	47.50	47.75	47.50	47.50	1,211	-1.50(-3.06%)
Jul 21, 2006	49.00	49.50	49.00	49.00	11,265	+0.30(+0.62%)
Jul 20, 2006	48.70	48.90	48.70	48.70	1,060	+1.60(+3.40%)
Jul 19, 2006	47.10	47.60	46.90	47.10	938	+0.10(+0.21%)
Jul 18, 2006	47.00	47.25	47.00	47.00	870	-2.55(-5.15%)
Jul 17, 2006	49.55	49.55	49.55	49.55	589	-0.25(-0.50%)
Jul 14, 2006	49.80	50.00	49.80	49.80	2,081	-1.10(-2.16%)
Jul 13, 2006	50.90	51.30	50.90	50.90	2,200	+0.10(+0.20%)
Jul 12, 2006	50.80	50.80	50.80	50.80	200	-1.45(-2.78%)
Jul 11, 2006	53.10	52.35	52.15	52.25	4,385	-0.85(-1.60%)
Jul 10, 2006	53.10	53.10	53.05	53.10	501	+1.30(+2.51%)
Jul 07, 2006	51.80	52.25	51.80	51.80	3,744	-0.90(-1.71%)
Jul 06, 2006	52.70	52.70	52.60	52.70	2,804	+0.50(+0.96%)
Jul 05, 2006	52.20	52.25	52.20	52.20	1,586	-1.45(-2.70%)

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.