Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	50.17	50.90	49.50	49.99	6,895,546	-0.08(-0.16%)
Sep 28, 2006	48.50	50.17	47.84	50.07	7,219,941	+1.82(+3.77%)
Sep 27, 2006	49.03	49.49	47.36	48.25	6,687,909	-1.09(-2.21%)
Sep 26, 2006	49.14	49.46	47.26	49.34	6,476,521	+0.35(+0.71%)
Sep 25, 2006	46.45	49.24	45.71	48.99	6,945,408	+2.80(+6.06%)
Sep 22, 2006	46.41	47.14	45.76	46.19	3,938,363	+0.03(+0.06%)
Sep 21, 2006	46.56	47.87	46.05	46.16	5,390,008	-0.01(-0.02%)
Sep 20, 2006	45.94	46.98	45.61	46.17	4,920,411	+0.70(+1.54%)
Sep 19, 2006	45.28	45.48	43.90	45.47	7,491,576	-0.97(-2.09%)
Sep 18, 2006	47.21	47.84	46.10	46.44	5,860,183	-0.74(-1.57%)
Sep 15, 2006	46.30	47.40	46.19	47.18	7,617,073	+1.30(+2.83%)
Sep 14, 2006	45.11	45.98	44.52	45.88	10,225,236	+1.68(+3.80%)
Sep 13, 2006	42.73	44.70	42.40	44.20	6,397,532	+0.90(+2.08%)
Sep 12, 2006	43.47	44.38	42.65	43.30	6,464,116	-0.09(-0.21%)
Sep 11, 2006	40.97	43.50	40.60	43.39	7,042,660	+2.24(+5.44%)
Sep 08, 2006	39.60	41.24	39.41	41.15	4,047,656	+1.74(+4.42%)
Sep 07, 2006	39.33	40.13	38.45	39.41	3,731,800	-0.01(-0.03%)
Sep 06, 2006	40.66	40.95	39.40	39.42	2,798,341	-1.58(-3.85%)
Sep 05, 2006	40.82	41.86	40.52	41.00	4,079,074	+0.37(+0.91%)
Sep 01, 2006	39.32	40.79	39.25	40.63	3,194,789	+1.43(+3.65%)
Aug 31, 2006	38.95	39.83	38.70	39.20	2,638,160	+0.37(+0.95%)
Aug 30, 2006	39.07	39.27	38.41	38.83	2,893,243	-0.19(-0.49%)
Aug 29, 2006	39.07	39.17	37.97	39.02	2,261,732	+0.08(+0.21%)
Aug 28, 2006	37.99	39.50	37.55	38.94	3,352,883	+1.07(+2.83%)
Aug 25, 2006	38.47	38.79	37.77	37.87	1,901,008	-0.37(-0.97%)
Aug 24, 2006	38.41	38.59	37.85	38.24	1,625,946	+0.05(+0.13%)
Aug 23, 2006	39.04	39.20	37.80	38.19	2,189,642	-0.46(-1.19%)
Aug 22, 2006	38.61	38.98	38.16	38.65	2,333,205	-0.08(-0.21%)
Aug 21, 2006	39.67	39.75	38.61	38.73	2,355,846	-1.25(-3.13%)
Aug 18, 2006	39.68	40.27	38.93	39.98	2,447,759	+0.45(+1.14%)
Aug 17, 2006	39.55	40.26	38.81	39.53	3,685,208	-0.24(-0.60%)
Aug 16, 2006	40.13	40.40	39.25	39.77	3,548,422	-0.14(-0.35%)
Aug 15, 2006	38.20	40.00	37.52	39.91	4,342,879	+2.70(+7.26%)
Aug 14, 2006	37.93	38.40	37.08	37.21	2,462,934	-0.19(-0.51%)
Aug 11, 2006	38.80	38.85	36.99	37.40	2,853,387	-1.58(-4.05%)
Aug 10, 2006	38.52	39.18	38.21	38.98	2,769,352	+0.50(+1.30%)
Aug 09, 2006	38.69	39.74	38.25	38.48	3,515,191	+0.21(+0.55%)
Aug 08, 2006	38.92	39.45	38.17	38.27	2,893,386	-0.69(-1.77%)
Aug 07, 2006	39.03	39.83	38.52	38.96	3,348,611	-0.46(-1.17%)
Aug 04, 2006	40.41	42.00	38.50	39.42	6,155,352	-0.87(-2.16%)
Aug 03, 2006	38.47	40.46	37.81	40.29	4,458,833	+1.63(+4.22%)
Aug 02, 2006	38.60	39.24	38.38	38.66	2,754,780	+0.25(+0.65%)
Aug 01, 2006	39.02	39.42	37.75	38.41	5,283,507	-1.22(-3.08%)
Jul 31, 2006	36.61	39.72	36.38	39.63	9,028,253	+3.04(+8.31%)
Jul 28, 2006	36.83	37.73	36.00	36.59	5,720,769	-0.24(-0.65%)
Jul 27, 2006	35.98	37.40	34.98	36.83	17,500,036	+6.83(+22.77%)
Jul 26, 2006	32.10	32.10	30.00	30.00	8,217,472	-1.98(-6.19%)
Jul 25, 2006	31.56	32.15	30.65	31.98	3,829,111	+0.68(+2.17%)
Jul 24, 2006	29.89	31.54	29.54	31.30	3,634,546	+1.80(+6.10%)
Jul 21, 2006	31.30	31.20	29.28	29.50	4,905,857	-1.80(-5.75%)
Jul 20, 2006	32.98	33.14	31.20	31.30	2,928,755	-1.65(-5.01%)
Jul 19, 2006	33.10	33.75	32.42	32.95	3,302,432	+0.03(+0.09%)
Jul 18, 2006	32.59	33.13	31.12	32.92	3,719,116	+0.53(+1.64%)
Jul 17, 2006	32.71	33.51	31.89	32.39	3,183,769	-0.15(-0.46%)
Jul 14, 2006	31.31	32.70	30.81	32.54	4,264,256	+1.28(+4.09%)
Jul 13, 2006	30.48	33.13	30.18	31.26	5,230,648	-0.09(-0.29%)
Jul 12, 2006	33.00	33.00	30.88	31.35	4,883,412	-1.81(-5.46%)
Jul 11, 2006	32.70	33.21	31.11	33.16	6,718,845	+0.14(+0.42%)
Jul 10, 2006	35.49	35.56	32.39	33.02	4,220,171	-2.23(-6.33%)
Jul 07, 2006	35.20	35.95	34.61	35.25	1,861,053	-0.16(-0.45%)
Jul 06, 2006	35.64	35.64	35.05	35.41	2,088,988	+0.02(+0.06%)
Jul 05, 2006	36.50	37.40	35.28	35.39	3,402,572	-1.29(-3.52%)

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.