Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.28	39.43	39.11	39.33	1,127,957	-0.06(-0.15%)
Sep 28, 2006	39.42	39.58	39.28	39.39	900,434	+0.08(+0.21%)
Sep 27, 2006	39.18	39.55	38.97	39.31	1,565,682	+0.17(+0.45%)
Sep 26, 2006	38.90	39.25	38.62	39.13	1,688,280	+0.15(+0.40%)
Sep 25, 2006	38.56	39.10	38.30	38.98	1,506,020	+0.46(+1.19%)
Sep 22, 2006	38.71	38.80	38.34	38.52	981,142	-0.25(-0.64%)
Sep 21, 2006	39.13	39.37	38.52	38.77	1,829,402	-0.17(-0.45%)
Sep 20, 2006	38.83	39.14	38.67	38.94	1,777,492	+0.32(+0.82%)
Sep 19, 2006	38.51	38.73	38.41	38.63	1,535,440	+0.26(+0.67%)
Sep 18, 2006	38.50	38.67	38.01	38.37	1,594,522	-0.20(-0.51%)
Sep 15, 2006	38.48	39.00	38.22	38.57	2,891,128	+0.30(+0.77%)
Sep 14, 2006	38.10	38.32	37.91	38.27	1,106,344	-0.07(-0.19%)
Sep 13, 2006	38.11	38.43	38.00	38.34	1,415,591	+0.12(+0.32%)
Sep 12, 2006	37.90	38.24	37.65	38.22	1,568,688	+0.36(+0.96%)
Sep 11, 2006	37.79	37.99	37.71	37.86	1,027,269	-0.16(-0.43%)
Sep 08, 2006	37.63	38.03	37.46	38.02	1,834,915	+0.55(+1.45%)
Sep 07, 2006	37.49	37.87	37.42	37.48	911,642	-0.22(-0.57%)
Sep 06, 2006	38.20	38.20	37.56	37.69	998,502	-0.35(-0.92%)
Sep 05, 2006	37.92	38.20	37.81	38.04	1,627,169	+0.26(+0.68%)
Sep 01, 2006	37.79	37.89	37.69	37.79	498,510	+0.10(+0.27%)
Aug 31, 2006	37.99	37.99	37.63	37.69	972,367	-0.12(-0.32%)
Aug 30, 2006	37.69	37.86	37.62	37.81	748,061	+0.18(+0.48%)
Aug 29, 2006	37.69	37.75	37.51	37.62	989,695	-0.07(-0.18%)
Aug 28, 2006	37.53	37.79	37.47	37.69	987,047	+0.10(+0.27%)
Aug 25, 2006	37.75	37.86	37.53	37.59	661,086	-0.35(-0.92%)
Aug 24, 2006	38.47	38.47	37.86	37.94	764,763	-0.42(-1.11%)
Aug 23, 2006	38.43	38.54	38.17	38.37	742,947	-0.01(-0.02%)
Aug 22, 2006	38.33	38.51	38.27	38.37	1,035,969	-0.05(-0.12%)
Aug 21, 2006	38.52	38.60	38.32	38.42	554,632	-0.22(-0.57%)
Aug 18, 2006	38.98	38.98	38.47	38.64	850,396	-0.03(-0.07%)
Aug 17, 2006	38.81	38.84	38.49	38.67	1,153,480	-0.03(-0.09%)
Aug 16, 2006	38.87	38.88	38.28	38.70	1,095,724	+0.21(+0.54%)
Aug 15, 2006	37.98	38.54	37.96	38.49	1,213,291	+0.63(+1.65%)
Aug 14, 2006	38.15	38.26	37.75	37.87	982,448	+0.01(+0.04%)
Aug 11, 2006	37.70	37.93	37.59	37.85	1,060,474	+0.08(+0.21%)
Aug 10, 2006	37.91	37.99	37.52	37.77	1,918,329	-0.09(-0.25%)
Aug 09, 2006	38.62	38.73	37.83	37.87	1,200,229	-0.48(-1.25%)
Aug 08, 2006	38.96	39.02	38.24	38.34	1,421,005	-0.34(-0.87%)
Aug 07, 2006	38.53	38.79	38.46	38.68	1,382,429	+0.14(+0.37%)
Aug 04, 2006	38.37	39.04	38.34	38.54	924,968	+0.26(+0.69%)
Aug 03, 2006	37.90	38.43	37.77	38.28	1,003,092	+0.20(+0.53%)
Aug 02, 2006	37.98	38.16	37.87	38.08	1,112,871	+0.03(+0.09%)
Aug 01, 2006	38.32	38.42	37.83	38.04	832,610	-0.40(-1.03%)
Jul 31, 2006	38.71	38.88	38.30	38.44	864,040	-0.45(-1.16%)
Jul 28, 2006	38.10	39.04	37.66	38.89	1,225,477	+0.63(+1.64%)
Jul 27, 2006	38.81	38.97	38.15	38.26	1,324,513	-0.32(-0.84%)
Jul 26, 2006	38.53	38.89	38.46	38.59	1,081,546	-0.08(-0.21%)
Jul 25, 2006	38.53	38.85	38.29	38.67	1,029,964	+0.33(+0.86%)
Jul 24, 2006	37.71	38.46	37.71	38.34	827,523	+0.65(+1.71%)
Jul 21, 2006	38.65	38.65	37.40	37.69	2,259,798	-0.67(-1.75%)
Jul 20, 2006	38.32	38.83	38.22	38.37	2,209,751	+0.20(+0.53%)
Jul 19, 2006	37.13	38.44	37.03	38.16	2,170,105	+1.49(+4.06%)
Jul 18, 2006	36.55	37.02	36.09	36.68	2,210,126	+0.28(+0.76%)
Jul 17, 2006	36.07	36.67	35.57	36.40	2,025,256	+0.63(+1.75%)
Jul 14, 2006	35.61	36.13	35.52	35.77	1,185,036	+0.10(+0.28%)
Jul 13, 2006	36.09	36.13	35.42	35.67	1,149,812	-0.48(-1.34%)
Jul 12, 2006	36.24	36.44	36.00	36.16	1,369,765	-0.03(-0.07%)
Jul 11, 2006	36.00	36.23	35.54	36.18	973,316	+0.11(+0.32%)
Jul 10, 2006	36.38	36.41	35.87	36.07	1,500,368	-0.19(-0.52%)
Jul 07, 2006	36.42	36.68	36.18	36.26	1,045,500	-0.22(-0.61%)
Jul 06, 2006	36.74	37.03	36.40	36.48	1,224,595	-0.20(-0.55%)
Jul 05, 2006	36.90	37.21	36.43	36.68	1,118,478	-0.52(-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.