Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.87	41.02	40.69	40.92	1,084,157	-0.06(-0.15%)
Sep 28, 2006	41.01	41.18	40.87	40.98	865,469	+0.08(+0.21%)
Sep 27, 2006	40.76	41.15	40.55	40.90	1,504,884	+0.18(+0.45%)
Sep 26, 2006	40.47	40.83	40.18	40.71	1,622,721	+0.16(+0.40%)
Sep 25, 2006	40.12	40.68	39.84	40.55	1,447,539	+0.48(+1.19%)
Sep 22, 2006	40.27	40.37	39.89	40.08	943,042	-0.26(-0.64%)
Sep 21, 2006	40.71	40.97	40.08	40.34	1,758,363	-0.18(-0.45%)
Sep 20, 2006	40.40	40.72	40.23	40.52	1,708,469	+0.33(+0.82%)
Sep 19, 2006	40.07	40.29	39.96	40.19	1,475,817	+0.27(+0.67%)
Sep 18, 2006	40.05	40.24	39.54	39.92	1,532,604	-0.20(-0.51%)
Sep 15, 2006	40.03	40.57	39.76	40.13	2,778,861	+0.31(+0.77%)
Sep 14, 2006	39.63	39.87	39.45	39.82	1,063,383	-0.08(-0.19%)
Sep 13, 2006	39.65	39.98	39.54	39.89	1,360,621	+0.13(+0.32%)
Sep 12, 2006	39.43	39.78	39.17	39.77	1,507,773	+0.38(+0.96%)
Sep 11, 2006	39.32	39.53	39.24	39.39	987,379	-0.17(-0.42%)
Sep 08, 2006	39.15	39.56	38.98	39.56	1,763,663	+0.57(+1.45%)
Sep 07, 2006	39.00	39.40	38.93	38.99	876,242	-0.22(-0.57%)
Sep 06, 2006	39.74	39.74	39.08	39.21	959,729	-0.36(-0.92%)
Sep 05, 2006	39.45	39.74	39.33	39.58	1,563,983	+0.27(+0.68%)
Sep 01, 2006	39.32	39.42	39.21	39.31	479,152	+0.11(+0.27%)
Aug 31, 2006	39.53	39.53	39.15	39.21	934,608	-0.13(-0.32%)
Aug 30, 2006	39.21	39.39	39.14	39.33	719,012	+0.19(+0.48%)
Aug 29, 2006	39.21	39.28	39.03	39.14	951,264	-0.07(-0.18%)
Aug 28, 2006	39.05	39.32	38.98	39.21	948,719	+0.11(+0.27%)
Aug 25, 2006	39.28	39.39	39.05	39.11	635,415	-0.36(-0.92%)
Aug 24, 2006	40.02	40.02	39.39	39.47	735,066	-0.44(-1.11%)
Aug 23, 2006	39.98	40.10	39.71	39.91	714,097	-0.01(-0.02%)
Aug 22, 2006	39.88	40.07	39.82	39.92	995,741	-0.05(-0.12%)
Aug 21, 2006	40.08	40.16	39.87	39.97	533,095	-0.23(-0.57%)
Aug 18, 2006	40.55	40.55	40.02	40.20	817,374	-0.03(-0.07%)
Aug 17, 2006	40.38	40.41	40.04	40.23	1,108,689	-0.03(-0.09%)
Aug 16, 2006	40.44	40.45	39.83	40.27	1,053,175	+0.22(+0.54%)
Aug 15, 2006	39.52	40.10	39.49	40.05	1,166,177	+0.65(+1.65%)
Aug 14, 2006	39.69	39.81	39.27	39.40	944,298	+0.01(+0.04%)
Aug 11, 2006	39.22	39.46	39.11	39.38	1,019,294	+0.08(+0.21%)
Aug 10, 2006	39.44	39.52	39.04	39.30	1,843,837	-0.10(-0.25%)
Aug 09, 2006	40.18	40.29	39.35	39.40	1,153,622	-0.50(-1.25%)
Aug 08, 2006	40.53	40.60	39.79	39.89	1,365,825	-0.35(-0.87%)
Aug 07, 2006	40.09	40.36	40.01	40.24	1,328,748	+0.15(+0.37%)
Aug 04, 2006	39.92	40.62	39.89	40.10	889,050	+0.27(+0.69%)
Aug 03, 2006	39.43	39.98	39.30	39.82	964,140	+0.21(+0.53%)
Aug 02, 2006	39.52	39.70	39.40	39.61	1,069,656	+0.04(+0.09%)
Aug 01, 2006	39.87	39.97	39.36	39.58	800,279	-0.41(-1.03%)
Jul 31, 2006	40.27	40.45	39.85	39.99	830,488	-0.47(-1.16%)
Jul 28, 2006	39.64	40.62	39.18	40.46	1,177,890	+0.65(+1.64%)
Jul 27, 2006	40.38	40.55	39.69	39.81	1,273,080	-0.34(-0.84%)
Jul 26, 2006	40.08	40.46	40.01	40.15	1,039,548	-0.08(-0.21%)
Jul 25, 2006	40.09	40.42	39.84	40.23	989,969	+0.34(+0.86%)
Jul 24, 2006	39.24	40.01	39.24	39.89	795,389	+0.67(+1.71%)
Jul 21, 2006	40.21	40.21	38.91	39.21	2,172,047	-0.70(-1.75%)
Jul 20, 2006	39.87	40.40	39.77	39.91	2,123,943	+0.21(+0.53%)
Jul 19, 2006	38.63	39.99	38.52	39.70	2,085,836	+1.55(+4.06%)
Jul 18, 2006	38.02	38.51	37.55	38.16	2,124,303	+0.29(+0.76%)
Jul 17, 2006	37.53	38.15	37.01	37.87	1,946,613	+0.65(+1.75%)
Jul 14, 2006	37.04	37.59	36.96	37.22	1,139,019	+0.11(+0.28%)
Jul 13, 2006	37.55	37.59	36.85	37.11	1,105,163	-0.50(-1.34%)
Jul 12, 2006	37.70	37.91	37.46	37.62	1,316,575	-0.03(-0.07%)
Jul 11, 2006	37.46	37.70	36.98	37.65	935,521	+0.12(+0.32%)
Jul 10, 2006	37.85	37.88	37.32	37.53	1,442,106	-0.20(-0.52%)
Jul 07, 2006	37.89	38.16	37.64	37.72	1,004,902	-0.23(-0.61%)
Jul 06, 2006	38.23	38.53	37.87	37.95	1,177,042	-0.21(-0.55%)
Jul 05, 2006	38.40	38.72	37.91	38.16	1,075,046	-0.55(-1.41%)

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.