Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	50.75	51.21	50.34	50.72	9,071,008	-0.01(-0.03%)
Sep 28, 2006	50.59	51.22	50.39	50.73	17,149,536	-0.42(-0.82%)
Sep 27, 2006	50.02	51.31	49.73	51.15	20,754,194	+0.99(+1.96%)
Sep 26, 2006	50.73	50.87	49.83	50.17	10,176,070	-0.33(-0.66%)
Sep 25, 2006	50.46	50.77	49.49	50.50	13,182,171	+0.23(+0.47%)
Sep 22, 2006	51.29	51.32	50.00	50.27	12,484,664	-0.79(-1.56%)
Sep 21, 2006	50.52	51.46	50.39	51.06	18,885,150	+0.73(+1.45%)
Sep 20, 2006	49.71	50.50	49.62	50.33	14,284,040	+1.08(+2.20%)
Sep 19, 2006	49.61	49.63	49.14	49.24	17,558,826	-0.22(-0.44%)
Sep 18, 2006	49.37	49.65	49.17	49.46	11,679,706	-0.01(-0.01%)
Sep 15, 2006	49.63	49.65	49.02	49.47	13,920,363	+0.14(+0.29%)
Sep 14, 2006	49.05	49.58	48.75	49.33	8,065,771	+0.30(+0.61%)
Sep 13, 2006	48.80	49.31	48.54	49.03	7,835,929	-0.01(-0.01%)
Sep 12, 2006	48.57	49.19	48.16	49.04	8,280,909	+0.62(+1.27%)
Sep 11, 2006	47.98	48.57	47.68	48.42	9,783,063	+0.26(+0.53%)
Sep 08, 2006	48.52	48.59	48.05	48.17	6,431,951	-0.28(-0.59%)
Sep 07, 2006	48.68	48.72	48.15	48.45	8,492,644	-0.11(-0.23%)
Sep 06, 2006	48.81	49.05	48.45	48.56	6,847,384	-0.55(-1.11%)
Sep 05, 2006	48.80	49.42	48.24	49.11	7,535,815	+0.62(+1.27%)
Sep 01, 2006	48.37	48.88	48.21	48.49	5,103,055	+0.26(+0.53%)
Aug 31, 2006	48.66	48.76	48.12	48.24	6,419,026	-0.15(-0.31%)
Aug 30, 2006	48.83	48.85	48.15	48.39	7,090,475	-0.24(-0.50%)
Aug 29, 2006	48.59	48.77	48.20	48.63	7,544,066	+0.23(+0.47%)
Aug 28, 2006	48.00	48.77	47.87	48.40	7,546,639	+0.52(+1.10%)
Aug 25, 2006	47.39	48.29	47.32	47.88	6,600,689	+0.29(+0.61%)
Aug 24, 2006	47.98	48.05	47.27	47.59	5,341,743	-0.15(-0.31%)
Aug 23, 2006	47.44	47.85	47.37	47.73	7,544,334	+0.41(+0.87%)
Aug 22, 2006	47.46	48.15	47.22	47.32	6,732,415	-0.19(-0.40%)
Aug 21, 2006	47.44	48.02	47.33	47.51	4,790,318	-0.21(-0.45%)
Aug 18, 2006	47.71	48.08	47.51	47.73	7,224,714	+0.28(+0.58%)
Aug 17, 2006	47.45	47.98	47.15	47.45	10,038,182	+0.22(+0.47%)
Aug 16, 2006	46.85	47.51	46.52	47.23	15,259,765	+0.65(+1.40%)
Aug 15, 2006	47.09	47.34	46.06	46.58	13,203,199	+0.00(+0.00%)
Aug 14, 2006	47.26	47.46	46.49	46.58	10,004,401	-0.50(-1.07%)
Aug 11, 2006	47.27	47.50	46.65	47.08	9,124,097	-0.36(-0.76%)
Aug 10, 2006	47.39	47.76	47.26	47.44	10,059,207	-0.26(-0.55%)
Aug 09, 2006	47.85	48.64	47.66	47.71	9,222,161	+0.18(+0.39%)
Aug 08, 2006	48.07	48.17	47.32	47.52	12,572,366	-0.60(-1.25%)
Aug 07, 2006	48.61	48.90	48.11	48.12	9,277,127	-0.65(-1.34%)
Aug 04, 2006	49.94	50.17	48.22	48.78	20,394,212	-1.51(-3.00%)
Aug 03, 2006	49.92	50.69	49.33	50.29	16,286,214	+0.11(+0.21%)
Aug 02, 2006	49.71	50.56	49.48	50.18	12,762,345	+0.50(+1.01%)
Aug 01, 2006	49.07	49.83	49.03	49.68	11,509,090	+0.25(+0.50%)
Jul 31, 2006	48.65	49.61	48.57	49.43	10,433,423	+0.45(+0.93%)
Jul 28, 2006	49.41	49.49	48.78	48.97	10,375,527	-0.15(-0.30%)
Jul 27, 2006	49.66	49.96	48.59	49.12	10,430,357	-0.23(-0.47%)
Jul 26, 2006	48.32	49.73	47.91	49.36	20,280,022	+1.26(+2.62%)
Jul 25, 2006	47.22	48.22	47.15	48.10	13,232,085	+0.68(+1.44%)
Jul 24, 2006	46.95	47.71	46.73	47.41	13,370,241	+0.51(+1.09%)
Jul 21, 2006	46.65	47.68	46.39	46.90	29,823,904	+1.58(+3.49%)
Jul 20, 2006	45.51	46.15	45.31	45.32	14,185,505	-0.45(-0.99%)
Jul 19, 2006	45.68	46.35	45.46	45.78	17,158,204	+0.27(+0.59%)
Jul 18, 2006	45.68	45.82	45.04	45.51	11,363,463	-0.27(-0.59%)
Jul 17, 2006	45.42	46.21	45.41	45.78	7,851,059	+0.15(+0.33%)
Jul 14, 2006	46.37	46.55	45.54	45.63	11,947,059	-0.89(-1.92%)
Jul 13, 2006	46.99	47.17	46.52	46.52	10,919,998	-0.43(-0.92%)
Jul 12, 2006	47.36	47.58	46.90	46.95	7,250,149	-0.35(-0.73%)
Jul 11, 2006	47.31	47.72	46.93	47.30	8,264,630	+0.08(+0.17%)
Jul 10, 2006	47.20	47.65	46.94	47.22	7,189,834	+0.15(+0.32%)
Jul 07, 2006	46.94	47.63	46.78	47.07	12,172,724	+0.32(+0.68%)
Jul 06, 2006	46.61	47.12	46.51	46.76	7,785,334	+0.32(+0.69%)
Jul 05, 2006	46.18	46.76	46.15	46.44	8,799,464	-0.21(-0.46%)

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.