Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.37	41.50	40.89	40.90	2,654,200	-0.47(-1.14%)
Sep 28, 2006	41.03	41.45	41.02	41.37	3,600,800	+0.34(+0.83%)
Sep 27, 2006	40.50	41.31	40.44	41.03	4,043,200	+0.58(+1.43%)
Sep 26, 2006	40.60	40.91	40.25	40.45	4,117,400	-0.26(-0.64%)
Sep 25, 2006	40.30	40.91	40.29	40.71	4,337,400	+0.47(+1.17%)
Sep 22, 2006	40.35	40.35	39.80	40.24	3,593,300	-0.30(-0.74%)
Sep 21, 2006	40.62	40.80	40.25	40.54	5,129,400	+0.14(+0.35%)
Sep 20, 2006	39.77	40.46	39.47	40.40	4,234,700	+0.88(+2.23%)
Sep 19, 2006	39.35	39.59	38.85	39.52	4,151,300	+0.08(+0.20%)
Sep 18, 2006	39.69	39.88	39.25	39.44	3,456,200	-0.31(-0.78%)
Sep 15, 2006	39.50	39.95	39.35	39.75	5,086,800	+0.72(+1.84%)
Sep 14, 2006	39.20	39.39	38.83	39.03	2,138,400	-0.23(-0.59%)
Sep 13, 2006	38.82	39.37	38.71	39.26	3,330,300	+0.52(+1.34%)
Sep 12, 2006	38.38	38.75	38.19	38.74	3,130,700	+0.49(+1.28%)
Sep 11, 2006	38.28	38.35	37.88	38.25	1,866,300	-0.03(-0.08%)
Sep 08, 2006	38.43	38.44	38.19	38.28	2,014,300	-0.07(-0.18%)
Sep 07, 2006	38.66	38.72	38.21	38.35	2,376,200	-0.45(-1.16%)
Sep 06, 2006	38.95	38.99	38.72	38.80	2,750,100	-0.15(-0.39%)
Sep 05, 2006	38.98	39.00	38.62	38.95	3,307,900	+0.18(+0.46%)
Sep 01, 2006	38.98	38.99	38.61	38.77	2,158,400	+0.05(+0.13%)
Aug 31, 2006	38.65	38.80	38.37	38.72	2,893,200	+0.12(+0.31%)
Aug 30, 2006	38.44	38.74	38.21	38.60	1,838,100	+0.16(+0.42%)
Aug 29, 2006	38.42	38.54	37.90	38.44	3,217,400	-0.18(-0.47%)
Aug 28, 2006	38.50	38.95	38.15	38.62	3,162,700	-0.03(-0.08%)
Aug 25, 2006	38.65	39.00	38.38	38.65	2,519,300	-0.17(-0.44%)
Aug 24, 2006	39.05	39.14	38.50	38.82	1,876,500	+0.02(+0.05%)
Aug 23, 2006	38.96	39.21	38.51	38.80	1,692,600	-0.01(-0.03%)
Aug 22, 2006	39.10	39.40	38.79	38.81	2,882,800	-0.21(-0.54%)
Aug 21, 2006	39.28	39.29	38.81	39.02	2,495,400	-0.43(-1.09%)
Aug 18, 2006	39.45	39.63	38.96	39.45	3,378,800	+0.33(+0.84%)
Aug 17, 2006	38.90	39.40	38.69	39.12	3,364,300	+0.35(+0.90%)
Aug 16, 2006	38.38	38.84	38.17	38.77	2,656,900	+0.50(+1.31%)
Aug 15, 2006	38.15	38.56	37.93	38.27	2,068,400	+0.56(+1.49%)
Aug 14, 2006	37.86	38.21	37.61	37.71	3,228,300	+0.25(+0.67%)
Aug 11, 2006	37.13	37.46	36.95	37.46	4,120,900	+0.22(+0.59%)
Aug 10, 2006	36.81	37.57	36.75	37.24	4,473,700	+0.12(+0.32%)
Aug 09, 2006	38.03	38.20	37.00	37.12	3,574,300	-0.82(-2.16%)
Aug 08, 2006	38.37	38.42	37.67	37.94	3,461,300	-0.36(-0.94%)
Aug 07, 2006	38.17	38.35	37.82	38.30	3,144,300	+0.13(+0.34%)
Aug 04, 2006	38.70	38.90	37.86	38.17	4,558,900	-0.35(-0.91%)
Aug 03, 2006	38.35	38.74	38.05	38.52	4,441,200	-0.09(-0.23%)
Aug 02, 2006	38.69	38.74	38.42	38.61	3,833,400	-0.14(-0.36%)
Aug 01, 2006	38.76	39.03	38.18	38.75	4,294,800	+0.05(+0.13%)
Jul 31, 2006	38.26	38.84	38.00	38.70	5,694,300	+0.44(+1.15%)
Jul 28, 2006	38.01	38.65	38.01	38.26	3,997,400	+0.28(+0.74%)
Jul 27, 2006	38.10	38.47	37.96	37.98	4,150,000	+0.01(+0.03%)
Jul 26, 2006	37.62	38.32	37.51	37.97	5,064,100	+0.25(+0.66%)
Jul 25, 2006	37.29	37.99	37.19	37.72	5,215,400	+0.59(+1.59%)
Jul 24, 2006	36.65	37.21	36.33	37.13	5,841,400	+0.92(+2.54%)
Jul 21, 2006	36.63	36.63	35.53	36.21	7,990,700	-0.41(-1.12%)
Jul 20, 2006	39.00	39.05	36.47	36.62	9,726,400	-1.62(-4.24%)
Jul 19, 2006	37.53	38.54	37.35	38.24	5,598,300	+0.70(+1.86%)
Jul 18, 2006	36.90	37.54	36.83	37.54	7,198,400	+0.78(+2.12%)
Jul 17, 2006	36.95	37.35	36.68	36.76	3,552,700	-0.25(-0.68%)
Jul 14, 2006	37.99	38.01	36.77	37.01	6,070,800	-0.98(-2.58%)
Jul 13, 2006	38.88	38.90	37.98	37.99	4,030,200	-0.91(-2.34%)
Jul 12, 2006	39.12	39.40	38.79	38.90	2,495,800	-0.22(-0.56%)
Jul 11, 2006	39.00	39.33	38.79	39.12	5,751,500	+0.30(+0.77%)
Jul 10, 2006	39.04	39.18	38.79	38.82	3,246,200	-0.14(-0.36%)
Jul 07, 2006	39.72	39.83	38.83	38.96	3,437,500	-0.86(-2.16%)
Jul 06, 2006	39.71	40.03	39.69	39.82	2,356,700	+0.11(+0.28%)
Jul 05, 2006	39.90	39.91	39.32	39.71	2,996,200	-0.31(-0.77%)

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.