Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	51.89	52.09	50.22	50.35	3,429,336	-1.54(-2.96%)
Sep 28, 2006	51.26	51.97	50.72	51.88	2,706,898	+0.62(+1.22%)
Sep 27, 2006	51.77	52.37	51.08	51.26	3,257,938	-0.51(-0.99%)
Sep 26, 2006	50.78	52.06	50.56	51.77	3,553,261	+0.63(+1.23%)
Sep 25, 2006	50.04	51.14	49.77	51.14	2,547,645	+1.55(+3.13%)
Sep 22, 2006	49.89	50.31	49.24	49.59	2,494,100	-0.37(-0.74%)
Sep 21, 2006	51.38	51.41	49.70	49.96	3,084,470	-1.51(-2.93%)
Sep 20, 2006	50.87	51.74	50.40	51.47	3,676,773	+1.51(+3.02%)
Sep 19, 2006	49.41	50.05	48.84	49.96	2,143,438	+0.56(+1.13%)
Sep 18, 2006	49.07	49.64	48.83	49.41	1,359,866	+0.13(+0.26%)
Sep 15, 2006	49.46	49.63	48.48	49.27	3,335,495	+0.39(+0.80%)
Sep 14, 2006	49.10	49.46	48.56	48.88	1,863,709	-0.40(-0.81%)
Sep 13, 2006	48.55	49.28	48.33	49.28	2,235,899	+0.70(+1.43%)
Sep 12, 2006	47.03	48.98	46.89	48.59	3,875,771	+1.56(+3.31%)
Sep 11, 2006	46.75	47.64	46.32	47.03	2,043,387	-0.07(-0.15%)
Sep 08, 2006	46.43	47.13	46.04	47.10	1,439,769	+0.76(+1.64%)
Sep 07, 2006	46.06	46.86	45.30	46.34	1,832,107	+0.10(+0.22%)
Sep 06, 2006	46.51	46.82	46.03	46.24	1,813,201	-0.85(-1.80%)
Sep 05, 2006	47.10	47.58	46.70	47.09	2,094,862	+0.01(+0.03%)
Sep 01, 2006	46.75	47.35	46.49	47.07	1,693,002	+0.31(+0.67%)
Aug 31, 2006	47.32	47.50	46.36	46.76	3,214,330	+0.86(+1.86%)
Aug 30, 2006	45.65	46.20	45.29	45.91	1,954,514	+0.25(+0.56%)
Aug 29, 2006	44.88	45.66	44.50	45.65	2,372,107	+0.59(+1.32%)
Aug 28, 2006	44.48	45.33	44.48	45.06	1,835,005	+0.58(+1.30%)
Aug 25, 2006	44.03	44.78	43.84	44.48	1,881,650	+0.17(+0.39%)
Aug 24, 2006	45.01	45.01	43.88	44.30	2,696,686	-0.64(-1.42%)
Aug 23, 2006	45.18	45.36	44.58	44.94	1,442,943	-0.13(-0.29%)
Aug 22, 2006	45.36	45.56	44.72	45.07	2,516,180	-0.59(-1.29%)
Aug 21, 2006	45.74	45.91	45.22	45.66	1,959,344	-0.55(-1.19%)
Aug 18, 2006	46.81	46.81	45.84	46.21	2,777,279	-0.12(-0.25%)
Aug 17, 2006	45.65	46.98	45.46	46.33	6,762,209	+0.38(+0.84%)
Aug 16, 2006	43.48	45.94	43.01	45.94	19,687,150	+5.71(+14.19%)
Aug 15, 2006	40.22	40.40	38.95	40.23	6,456,122	+0.69(+1.74%)
Aug 14, 2006	40.36	40.51	38.99	39.54	4,998,827	-0.65(-1.62%)
Aug 11, 2006	40.63	40.82	40.19	40.20	2,145,370	-0.29(-0.72%)
Aug 10, 2006	39.89	40.63	39.53	40.49	2,241,971	+0.53(+1.32%)
Aug 09, 2006	40.22	40.74	39.85	39.96	1,774,836	+0.00(+0.00%)
Aug 08, 2006	40.94	41.10	39.53	39.96	3,233,512	-0.96(-2.36%)
Aug 07, 2006	40.14	41.04	39.87	40.92	2,126,326	+0.78(+1.93%)
Aug 04, 2006	40.72	41.20	39.85	40.14	2,636,794	-0.35(-0.86%)
Aug 03, 2006	38.55	41.01	38.45	40.49	5,856,368	+2.37(+6.22%)
Aug 02, 2006	37.81	38.25	37.59	38.12	2,350,855	+0.31(+0.82%)
Aug 01, 2006	38.01	38.02	37.51	37.81	3,501,649	-0.57(-1.47%)
Jul 31, 2006	38.23	38.73	38.01	38.38	2,578,419	+0.24(+0.63%)
Jul 28, 2006	37.03	38.14	37.03	38.14	1,537,612	+1.21(+3.28%)
Jul 27, 2006	37.14	37.57	36.63	36.93	3,661,040	-0.88(-2.34%)
Jul 26, 2006	38.31	38.31	37.64	37.81	1,210,134	-0.50(-1.31%)
Jul 25, 2006	38.62	39.12	38.11	38.31	1,608,131	-0.20(-0.53%)
Jul 24, 2006	37.83	38.92	37.85	38.51	2,062,707	+0.69(+1.82%)
Jul 21, 2006	37.47	38.00	36.83	37.83	2,488,304	+0.36(+0.95%)
Jul 20, 2006	38.45	38.62	37.45	37.47	2,119,564	-0.97(-2.53%)
Jul 19, 2006	36.88	38.83	36.88	38.44	3,258,766	+1.52(+4.12%)
Jul 18, 2006	38.33	38.55	36.22	36.92	5,883,692	-1.86(-4.78%)
Jul 17, 2006	38.41	39.01	38.40	38.77	1,690,241	+0.15(+0.39%)
Jul 14, 2006	39.41	39.60	38.35	38.62	1,840,387	-0.78(-1.99%)
Jul 13, 2006	39.12	40.08	38.49	39.41	2,480,990	-0.02(-0.06%)
Jul 12, 2006	40.25	40.27	39.30	39.43	1,670,783	-0.88(-2.18%)
Jul 11, 2006	39.89	40.41	39.52	40.30	1,391,330	+0.35(+0.87%)
Jul 10, 2006	39.96	40.34	39.77	39.96	1,362,212	+0.02(+0.05%)
Jul 07, 2006	40.09	41.02	39.64	39.93	3,246,346	-0.54(-1.34%)
Jul 06, 2006	38.00	40.53	37.43	40.48	8,485,572	+1.44(+3.69%)
Jul 05, 2006	39.79	39.83	38.75	39.04	2,488,580	-0.75(-1.88%)

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.