Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.03	39.59	38.87	39.48	1,370,800	+0.53(+1.36%)
Sep 28, 2006	38.83	39.58	38.83	38.95	2,053,000	+0.12(+0.31%)
Sep 27, 2006	39.00	39.30	38.69	38.83	1,468,200	-0.32(-0.82%)
Sep 26, 2006	38.81	39.40	38.65	39.15	1,122,000	+0.15(+0.38%)
Sep 25, 2006	38.66	39.15	38.40	39.00	1,171,800	+0.59(+1.54%)
Sep 22, 2006	38.64	38.71	38.15	38.41	939,800	-0.37(-0.95%)
Sep 21, 2006	37.99	38.95	37.64	38.78	2,575,400	+0.64(+1.68%)
Sep 20, 2006	36.50	39.07	36.47	38.14	2,480,600	+1.92(+5.30%)
Sep 19, 2006	36.20	36.40	35.80	36.22	990,100	-0.05(-0.14%)
Sep 18, 2006	36.27	36.52	36.12	36.27	834,900	+0.25(+0.69%)
Sep 15, 2006	36.09	36.42	35.89	36.02	1,343,700	+0.71(+2.01%)
Sep 14, 2006	35.46	35.75	35.04	35.31	668,800	-0.40(-1.12%)
Sep 13, 2006	35.39	35.71	35.05	35.71	635,000	+0.21(+0.59%)
Sep 12, 2006	34.90	35.50	34.90	35.50	636,200	+0.60(+1.72%)
Sep 11, 2006	34.60	35.00	34.45	34.90	465,500	+0.29(+0.84%)
Sep 08, 2006	34.59	34.85	34.29	34.61	432,600	+0.01(+0.03%)
Sep 07, 2006	34.10	34.78	34.00	34.60	825,200	+0.47(+1.38%)
Sep 06, 2006	34.38	34.40	33.92	34.13	893,000	-0.67(-1.93%)
Sep 05, 2006	34.60	35.14	34.45	34.80	941,500	+0.11(+0.32%)
Sep 01, 2006	34.94	34.99	34.62	34.69	475,700	-0.10(-0.29%)
Aug 31, 2006	34.57	34.82	34.38	34.79	611,400	+0.22(+0.64%)
Aug 30, 2006	34.65	34.71	34.37	34.57	773,400	-0.12(-0.35%)
Aug 29, 2006	34.38	34.69	33.75	34.69	859,100	+0.31(+0.90%)
Aug 28, 2006	33.52	34.46	33.48	34.38	1,003,200	+0.93(+2.78%)
Aug 25, 2006	33.70	33.78	33.26	33.45	764,000	-0.42(-1.24%)
Aug 24, 2006	33.92	34.10	33.62	33.87	644,700	+0.00(+0.00%)
Aug 23, 2006	33.89	34.11	33.57	33.87	1,358,700	-0.14(-0.41%)
Aug 22, 2006	34.13	34.36	33.80	34.01	781,400	-0.27(-0.79%)
Aug 21, 2006	34.78	34.82	34.07	34.28	580,100	-0.68(-1.95%)
Aug 18, 2006	34.97	35.00	34.78	34.96	647,100	+0.04(+0.11%)
Aug 17, 2006	35.00	35.10	34.58	34.92	763,200	-0.17(-0.48%)
Aug 16, 2006	33.96	35.22	33.91	35.09	1,209,100	+1.18(+3.48%)
Aug 15, 2006	33.39	34.02	33.30	33.91	813,900	+0.76(+2.29%)
Aug 14, 2006	32.90	33.58	32.75	33.15	904,700	+0.50(+1.53%)
Aug 11, 2006	32.73	32.90	32.46	32.65	821,500	-0.29(-0.88%)
Aug 10, 2006	32.78	33.01	32.63	32.94	815,300	+0.12(+0.37%)
Aug 09, 2006	33.01	33.17	32.82	32.82	1,002,200	+0.06(+0.18%)
Aug 08, 2006	32.57	32.96	32.53	32.76	1,163,800	+0.22(+0.68%)
Aug 07, 2006	32.67	32.72	32.39	32.54	973,900	-0.27(-0.82%)
Aug 04, 2006	33.25	33.28	32.63	32.81	952,700	-0.02(-0.06%)
Aug 03, 2006	32.24	32.98	32.22	32.83	1,086,300	+0.07(+0.21%)
Aug 02, 2006	31.99	32.81	31.86	32.76	1,426,100	+0.87(+2.73%)
Aug 01, 2006	32.00	32.30	31.73	31.89	951,500	-0.25(-0.78%)
Jul 31, 2006	32.02	32.25	31.69	32.14	1,237,000	-0.19(-0.59%)
Jul 28, 2006	32.68	32.69	31.64	32.33	2,443,400	-0.35(-1.07%)
Jul 27, 2006	34.90	35.60	32.02	32.68	3,056,600	-1.95(-5.63%)
Jul 26, 2006	33.93	34.65	33.93	34.63	1,515,400	+0.95(+2.82%)
Jul 25, 2006	33.05	33.89	32.90	33.68	2,382,900	+0.48(+1.45%)
Jul 24, 2006	32.60	33.36	32.57	33.20	1,239,500	+0.74(+2.28%)
Jul 21, 2006	33.00	33.00	32.27	32.46	961,900	-0.54(-1.64%)
Jul 20, 2006	33.51	33.75	33.00	33.00	766,900	-0.50(-1.49%)
Jul 19, 2006	33.25	33.60	33.19	33.50	1,752,100	+0.25(+0.75%)
Jul 18, 2006	33.71	33.76	32.83	33.25	1,271,000	-0.36(-1.07%)
Jul 17, 2006	33.71	33.99	33.55	33.61	636,200	-0.29(-0.86%)
Jul 14, 2006	34.18	34.25	33.54	33.90	799,500	-0.58(-1.68%)
Jul 13, 2006	35.52	35.58	34.38	34.48	1,358,800	-1.04(-2.93%)
Jul 12, 2006	35.80	35.99	35.36	35.52	802,900	-0.42(-1.17%)
Jul 11, 2006	35.30	36.08	35.11	35.94	955,900	+0.51(+1.44%)
Jul 10, 2006	35.65	35.86	35.21	35.43	608,900	-0.12(-0.34%)
Jul 07, 2006	36.50	36.50	35.27	35.55	1,391,100	-1.18(-3.21%)
Jul 06, 2006	36.39	37.01	36.28	36.73	740,100	+0.32(+0.88%)
Jul 05, 2006	36.45	36.71	36.10	36.41	773,000	-0.21(-0.57%)

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.