Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.03	39.64	38.88	39.55	3,483,200	+0.67(+1.72%)
Sep 28, 2006	38.87	38.99	38.56	38.88	2,685,600	+0.26(+0.67%)
Sep 27, 2006	39.39	39.55	38.53	38.62	3,336,500	-0.63(-1.61%)
Sep 26, 2006	39.40	39.50	39.09	39.25	3,653,800	-0.15(-0.38%)
Sep 25, 2006	38.70	39.54	38.57	39.40	3,423,400	+1.08(+2.82%)
Sep 22, 2006	38.65	38.94	38.02	38.32	2,357,200	-0.32(-0.83%)
Sep 21, 2006	38.98	39.16	38.30	38.64	3,111,000	-0.33(-0.85%)
Sep 20, 2006	38.86	39.06	38.28	38.97	3,573,000	+0.41(+1.06%)
Sep 19, 2006	39.00	39.15	38.50	38.56	3,591,200	+0.16(+0.42%)
Sep 18, 2006	38.37	39.08	38.15	38.40	4,893,400	-0.81(-2.07%)
Sep 15, 2006	40.04	40.10	38.95	39.21	5,320,800	-0.61(-1.53%)
Sep 14, 2006	39.19	39.95	39.07	39.82	2,333,200	+0.38(+0.96%)
Sep 13, 2006	39.89	39.99	39.36	39.44	2,799,600	-0.12(-0.30%)
Sep 12, 2006	38.89	39.84	38.77	39.56	5,192,800	+1.13(+2.94%)
Sep 11, 2006	36.06	39.09	36.00	38.43	7,491,800	+1.93(+5.29%)
Sep 08, 2006	36.39	36.65	35.50	36.50	1,978,800	+0.90(+2.53%)
Sep 07, 2006	35.85	35.87	35.07	35.60	3,231,300	-0.44(-1.22%)
Sep 06, 2006	36.00	36.56	35.65	36.04	3,199,500	-0.12(-0.33%)
Sep 05, 2006	36.79	36.85	36.08	36.16	5,054,400	-0.63(-1.71%)
Sep 01, 2006	36.95	37.29	36.67	36.79	3,644,200	-0.48(-1.29%)
Aug 31, 2006	37.60	37.80	36.70	37.27	5,774,000	-0.73(-1.92%)
Aug 30, 2006	37.65	38.35	37.64	38.00	4,478,200	+0.36(+0.96%)
Aug 29, 2006	37.52	37.94	37.52	37.64	2,712,800	-0.03(-0.08%)
Aug 28, 2006	37.42	37.88	37.06	37.67	2,374,300	+0.26(+0.70%)
Aug 25, 2006	37.65	37.65	37.01	37.41	3,404,000	-0.25(-0.66%)
Aug 24, 2006	35.70	37.85	35.70	37.66	4,978,500	+1.28(+3.52%)
Aug 23, 2006	36.25	36.60	36.05	36.38	4,786,000	-0.02(-0.05%)
Aug 22, 2006	36.40	36.66	36.22	36.40	5,489,500	+0.10(+0.28%)
Aug 21, 2006	37.35	37.60	36.13	36.30	9,604,800	-0.29(-0.79%)
Aug 18, 2006	36.25	36.63	36.14	36.59	2,680,300	+0.39(+1.08%)
Aug 17, 2006	35.63	36.42	35.36	36.20	3,609,800	+0.57(+1.60%)
Aug 16, 2006	35.30	35.70	35.16	35.63	4,372,200	+0.42(+1.19%)
Aug 15, 2006	35.90	35.94	35.10	35.21	5,169,600	-0.38(-1.07%)
Aug 14, 2006	35.25	35.60	35.15	35.59	4,750,900	+0.18(+0.51%)
Aug 11, 2006	35.37	35.41	34.79	35.41	4,349,900	+0.04(+0.11%)
Aug 10, 2006	34.20	35.40	34.18	35.37	5,507,900	+0.72(+2.08%)
Aug 09, 2006	34.40	35.05	34.25	34.65	7,938,400	+0.60(+1.76%)
Aug 08, 2006	33.74	34.29	33.68	34.05	6,826,500	+0.61(+1.82%)
Aug 07, 2006	33.05	33.81	32.97	33.44	4,210,800	+0.04(+0.12%)
Aug 04, 2006	33.00	33.52	32.89	33.40	9,019,100	+0.88(+2.71%)
Aug 03, 2006	32.49	32.78	32.05	32.52	8,181,100	+0.03(+0.09%)
Aug 02, 2006	32.00	32.49	31.49	32.49	14,953,000	+1.50(+4.84%)
Aug 01, 2006	31.25	31.45	30.94	30.99	10,573,900	-0.50(-1.59%)
Jul 31, 2006	32.67	33.24	31.49	31.49	14,448,300	-0.68(-2.11%)
Jul 28, 2006	33.70	33.70	32.00	32.17	16,195,400	-1.08(-3.25%)
Jul 27, 2006	34.50	33.37	31.01	33.25	35,884,900	-6.71(-16.79%)
Jul 26, 2006	41.54	41.56	39.65	39.96	5,066,300	-1.30(-3.15%)
Jul 25, 2006	39.70	41.59	39.66	41.26	4,519,000	+0.76(+1.88%)
Jul 24, 2006	39.01	40.52	38.97	40.50	3,947,300	+1.49(+3.82%)
Jul 21, 2006	39.05	39.53	38.58	39.01	3,268,700	-0.24(-0.61%)
Jul 20, 2006	39.80	40.45	39.23	39.25	2,360,900	-0.66(-1.65%)
Jul 19, 2006	38.75	40.35	38.61	39.91	6,072,300	+1.86(+4.89%)
Jul 18, 2006	37.51	38.08	37.21	38.05	3,009,900	+0.21(+0.55%)
Jul 17, 2006	37.99	38.47	37.80	37.84	1,785,100	+0.00(+0.00%)
Jul 14, 2006	38.25	38.25	37.43	37.84	3,009,200	-0.66(-1.71%)
Jul 13, 2006	39.01	39.13	38.24	38.50	3,400,400	-0.72(-1.84%)
Jul 12, 2006	40.08	40.27	39.17	39.22	3,041,200	-0.82(-2.05%)
Jul 11, 2006	39.15	40.32	39.10	40.04	4,058,500	+0.81(+2.06%)
Jul 10, 2006	39.20	39.50	38.86	39.23	2,919,800	+0.37(+0.95%)
Jul 07, 2006	38.75	39.05	38.40	38.86	3,119,200	+0.16(+0.41%)
Jul 06, 2006	38.80	39.45	38.53	38.70	3,528,300	-0.21(-0.54%)
Jul 05, 2006	39.13	39.40	38.75	38.91	2,067,900	-0.51(-1.29%)

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.