Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.20	42.33	41.89	42.19	3,344,440	-0.07(-0.18%)
Sep 28, 2006	41.85	42.33	41.85	42.26	2,693,277	+0.53(+1.27%)
Sep 27, 2006	42.03	42.12	41.64	41.73	5,006,326	-0.28(-0.67%)
Sep 26, 2006	41.69	42.10	41.64	42.01	4,917,105	+0.44(+1.07%)
Sep 25, 2006	40.89	41.73	40.84	41.57	5,175,994	+0.77(+1.88%)
Sep 22, 2006	40.93	40.95	40.70	40.80	2,066,501	+0.01(+0.03%)
Sep 21, 2006	40.83	40.95	40.69	40.79	3,586,080	-0.11(-0.28%)
Sep 20, 2006	40.48	40.95	40.28	40.90	2,998,264	+0.54(+1.35%)
Sep 19, 2006	40.92	40.92	40.23	40.36	5,085,435	-0.42(-1.02%)
Sep 18, 2006	40.80	40.89	39.91	40.77	5,117,109	+0.34(+0.85%)
Sep 15, 2006	40.35	40.68	40.23	40.43	3,906,829	+0.09(+0.22%)
Sep 14, 2006	40.27	40.35	40.05	40.34	2,168,957	+0.09(+0.22%)
Sep 13, 2006	40.15	40.34	39.92	40.26	2,533,721	+0.13(+0.34%)
Sep 12, 2006	40.01	40.29	39.89	40.12	2,675,582	+0.21(+0.52%)
Sep 11, 2006	39.68	39.93	39.60	39.91	2,541,602	+0.20(+0.49%)
Sep 08, 2006	39.07	39.74	38.92	39.72	3,334,924	+0.81(+2.09%)
Sep 07, 2006	38.86	39.11	38.80	38.90	1,564,188	-0.11(-0.28%)
Sep 06, 2006	38.85	39.32	38.82	39.01	2,385,466	-0.21(-0.53%)
Sep 05, 2006	39.43	39.60	39.19	39.22	2,265,613	-0.03(-0.09%)
Sep 01, 2006	39.01	39.35	38.94	39.25	3,716,788	+0.29(+0.74%)
Aug 31, 2006	38.71	39.00	38.53	38.96	2,910,530	+0.20(+0.52%)
Aug 30, 2006	38.89	39.00	38.72	38.76	2,415,503	+0.11(+0.30%)
Aug 29, 2006	38.39	38.73	38.19	38.65	3,073,209	+0.03(+0.07%)
Aug 28, 2006	38.20	38.79	38.16	38.62	2,507,103	+0.29(+0.75%)
Aug 25, 2006	38.43	38.44	38.01	38.33	3,209,420	-0.28(-0.71%)
Aug 24, 2006	38.87	38.93	38.48	38.61	1,774,155	-0.09(-0.23%)
Aug 23, 2006	38.89	38.92	38.40	38.70	3,236,037	-0.13(-0.35%)
Aug 22, 2006	39.21	39.24	38.83	38.83	3,532,399	-0.35(-0.89%)
Aug 21, 2006	38.88	39.29	38.82	39.18	2,722,869	+0.23(+0.59%)
Aug 18, 2006	38.86	39.09	38.65	38.95	3,292,841	+0.13(+0.35%)
Aug 17, 2006	38.41	38.93	38.29	38.82	3,978,057	+0.26(+0.68%)
Aug 16, 2006	38.79	38.83	38.30	38.55	3,329,719	-0.02(-0.05%)
Aug 15, 2006	38.32	38.69	38.17	38.57	4,138,951	+0.63(+1.67%)
Aug 14, 2006	37.74	38.18	37.69	37.94	3,147,560	+0.51(+1.37%)
Aug 11, 2006	37.30	37.55	37.27	37.43	1,489,838	+0.01(+0.02%)
Aug 10, 2006	37.02	37.59	36.93	37.42	3,503,848	+0.29(+0.78%)
Aug 09, 2006	37.69	37.83	37.03	37.13	3,217,152	-0.42(-1.13%)
Aug 08, 2006	37.73	37.86	37.12	37.56	3,537,157	-0.02(-0.05%)
Aug 07, 2006	37.44	37.73	37.29	37.58	3,377,303	+0.17(+0.45%)
Aug 04, 2006	37.66	37.84	37.32	37.41	3,330,016	-0.01(-0.02%)
Aug 03, 2006	36.85	37.46	36.85	37.42	3,988,614	+0.17(+0.47%)
Aug 02, 2006	37.29	37.46	37.07	37.24	4,745,058	-0.25(-0.66%)
Aug 01, 2006	37.26	37.95	37.22	37.49	6,187,461	-0.72(-1.88%)
Jul 31, 2006	38.30	38.45	38.05	38.21	3,175,070	-0.13(-0.35%)
Jul 28, 2006	38.49	38.59	38.26	38.35	3,630,988	+0.08(+0.21%)
Jul 27, 2006	38.72	38.83	38.20	38.26	3,545,187	-0.31(-0.80%)
Jul 26, 2006	38.59	38.76	38.46	38.57	2,675,433	-0.09(-0.23%)
Jul 25, 2006	38.50	38.80	38.28	38.66	2,695,657	+0.20(+0.51%)
Jul 24, 2006	38.10	38.60	38.10	38.47	3,114,251	+0.37(+0.97%)
Jul 21, 2006	38.53	38.53	37.73	38.10	5,673,846	-0.35(-0.91%)
Jul 20, 2006	38.53	38.91	38.34	38.45	10,761,810	+0.69(+1.82%)
Jul 19, 2006	37.42	37.77	37.36	37.76	6,020,915	+0.48(+1.30%)
Jul 18, 2006	37.09	37.32	37.01	37.28	3,050,607	+0.24(+0.65%)
Jul 17, 2006	36.81	37.23	36.77	37.03	2,830,380	+0.23(+0.62%)
Jul 14, 2006	36.76	36.90	36.57	36.81	3,053,581	-0.11(-0.29%)
Jul 13, 2006	36.87	37.12	36.83	36.91	3,001,238	-0.19(-0.51%)
Jul 12, 2006	37.34	37.44	37.02	37.10	1,815,196	-0.28(-0.74%)
Jul 11, 2006	37.19	37.44	36.95	37.38	1,868,729	+0.06(+0.16%)
Jul 10, 2006	37.05	37.58	37.05	37.32	2,529,260	+0.31(+0.84%)
Jul 07, 2006	36.79	37.32	36.62	37.01	2,820,120	+0.14(+0.38%)
Jul 06, 2006	36.83	36.97	36.68	36.87	2,667,403	+0.01(+0.04%)
Jul 05, 2006	36.79	36.95	36.42	36.85	2,934,174	-0.15(-0.42%)

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.