Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.19	34.46	33.80	34.40	2,637,700	+0.32(+0.94%)
Sep 28, 2006	34.60	34.77	33.94	34.08	2,505,900	-0.32(-0.93%)
Sep 27, 2006	34.67	34.99	34.35	34.40	2,651,900	-0.25(-0.72%)
Sep 26, 2006	34.30	34.74	34.10	34.65	2,281,500	+0.25(+0.73%)
Sep 25, 2006	34.02	34.43	33.59	34.40	3,039,300	+0.76(+2.26%)
Sep 22, 2006	34.00	34.37	33.37	33.64	3,161,000	-0.36(-1.06%)
Sep 21, 2006	34.58	34.71	33.92	34.00	2,523,400	-0.62(-1.79%)
Sep 20, 2006	34.25	34.84	34.22	34.62	2,497,800	+0.54(+1.58%)
Sep 19, 2006	33.95	34.18	33.70	34.08	2,803,400	+0.37(+1.10%)
Sep 18, 2006	33.88	34.01	33.64	33.71	3,013,500	-0.15(-0.44%)
Sep 15, 2006	33.84	34.09	33.50	33.86	4,813,600	+0.02(+0.06%)
Sep 14, 2006	33.35	34.12	33.08	33.84	3,139,600	+0.15(+0.45%)
Sep 13, 2006	33.17	33.88	32.99	33.69	4,293,700	+0.26(+0.78%)
Sep 12, 2006	31.50	33.57	31.43	33.43	5,257,900	+2.01(+6.40%)
Sep 11, 2006	31.64	31.84	31.25	31.42	3,429,000	-0.46(-1.44%)
Sep 08, 2006	30.82	31.99	30.78	31.88	4,757,700	+1.07(+3.47%)
Sep 07, 2006	30.45	31.13	29.90	30.81	5,062,500	+0.18(+0.59%)
Sep 06, 2006	30.86	31.10	30.60	30.63	1,588,200	-0.37(-1.19%)
Sep 05, 2006	30.91	31.08	30.71	31.00	2,302,400	+0.09(+0.29%)
Sep 01, 2006	30.54	31.16	30.50	30.91	2,419,600	+0.72(+2.38%)
Aug 31, 2006	30.17	30.47	29.78	30.19	3,147,500	-0.12(-0.40%)
Aug 30, 2006	30.05	30.59	29.88	30.31	2,194,900	+0.37(+1.24%)
Aug 29, 2006	29.35	30.00	29.35	29.94	2,498,400	+0.43(+1.46%)
Aug 28, 2006	29.02	29.74	28.91	29.51	2,722,100	+0.50(+1.72%)
Aug 25, 2006	29.18	29.18	28.29	29.01	4,590,000	-0.27(-0.92%)
Aug 24, 2006	29.39	30.20	28.90	29.28	6,842,100	-1.28(-4.19%)
Aug 23, 2006	31.40	31.45	30.42	30.56	1,938,100	-0.87(-2.77%)
Aug 22, 2006	31.43	31.81	31.16	31.43	2,972,900	+0.68(+2.21%)
Aug 21, 2006	30.85	30.97	30.18	30.75	3,022,700	-0.55(-1.76%)
Aug 18, 2006	31.18	31.35	30.80	31.30	1,871,500	+0.12(+0.38%)
Aug 17, 2006	31.21	31.48	30.87	31.18	2,101,100	-0.18(-0.57%)
Aug 16, 2006	30.97	31.49	30.77	31.36	4,061,300	+0.57(+1.85%)
Aug 15, 2006	30.21	30.83	30.00	30.79	1,824,100	+0.82(+2.74%)
Aug 14, 2006	30.10	30.45	29.84	29.97	1,480,100	-0.02(-0.07%)
Aug 11, 2006	30.00	30.13	29.68	29.99	1,637,600	-0.15(-0.50%)
Aug 10, 2006	29.52	30.38	29.50	30.14	3,010,100	+0.44(+1.48%)
Aug 09, 2006	29.81	30.22	29.47	29.70	4,190,200	-0.11(-0.37%)
Aug 08, 2006	29.87	30.31	29.68	29.81	2,656,300	-0.03(-0.10%)
Aug 07, 2006	29.85	29.98	29.43	29.84	2,433,400	-0.18(-0.60%)
Aug 04, 2006	30.58	31.00	29.65	30.02	3,413,500	-0.14(-0.46%)
Aug 03, 2006	29.58	30.49	29.30	30.16	4,200,900	+0.83(+2.83%)
Aug 02, 2006	29.79	29.94	28.95	29.33	2,780,300	-0.17(-0.58%)
Aug 01, 2006	28.72	29.50	27.40	29.50	10,009,500	+0.79(+2.75%)
Jul 31, 2006	29.20	29.25	28.35	28.71	7,597,200	+0.57(+2.03%)
Jul 28, 2006	27.90	28.31	27.74	28.14	3,562,100	+0.58(+2.10%)
Jul 27, 2006	27.69	28.11	27.10	27.56	2,722,200	+0.25(+0.92%)
Jul 26, 2006	27.76	27.94	27.18	27.31	1,946,100	-0.62(-2.22%)
Jul 25, 2006	27.27	28.18	26.97	27.93	3,204,400	+0.70(+2.57%)
Jul 24, 2006	26.31	27.35	26.50	27.23	3,639,200	+0.92(+3.50%)
Jul 21, 2006	26.75	26.83	26.02	26.31	2,202,300	-0.26(-0.98%)
Jul 20, 2006	27.10	27.24	26.55	26.57	3,242,900	-0.22(-0.82%)
Jul 19, 2006	25.59	26.82	25.64	26.79	5,810,100	+1.21(+4.73%)
Jul 18, 2006	26.00	26.35	25.18	25.58	4,988,600	-0.63(-2.40%)
Jul 17, 2006	26.33	26.60	26.00	26.21	3,226,100	-0.22(-0.83%)
Jul 14, 2006	27.35	27.61	26.14	26.43	6,644,800	-0.95(-3.47%)
Jul 13, 2006	27.30	27.65	27.00	27.38	5,077,500	-0.23(-0.83%)
Jul 12, 2006	28.31	28.47	27.50	27.61	4,123,700	-0.65(-2.30%)
Jul 11, 2006	28.31	28.35	27.50	28.26	3,356,600	-0.06(-0.21%)
Jul 10, 2006	28.54	28.99	28.16	28.32	1,700,400	-0.16(-0.56%)
Jul 07, 2006	29.10	29.15	28.34	28.48	2,119,900	-0.78(-2.67%)
Jul 06, 2006	28.77	29.32	28.50	29.26	2,818,900	+0.47(+1.63%)
Jul 05, 2006	28.85	29.03	28.56	28.79	3,022,200	-0.70(-2.37%)

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.