Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.94	42.35	41.59	42.21	12,196	+0.27(+0.64%)
Sep 28, 2006	42.12	42.54	41.90	41.94	20,722	-0.25(-0.59%)
Sep 27, 2006	41.83	42.19	41.14	42.19	93,791	+0.97(+2.36%)
Sep 26, 2006	40.58	41.29	40.58	41.22	9,929	+0.79(+1.95%)
Sep 25, 2006	39.70	40.44	39.26	40.43	14,678	+0.08(+0.21%)
Sep 22, 2006	40.97	41.03	40.26	40.35	11,764	-0.62(-1.52%)
Sep 21, 2006	40.54	41.36	40.54	40.97	23,744	+0.56(+1.38%)
Sep 20, 2006	41.32	41.32	40.41	40.41	45,330	-0.98(-2.37%)
Sep 19, 2006	42.57	42.57	41.15	41.40	12,627	-0.94(-2.21%)
Sep 18, 2006	41.69	42.55	41.52	42.33	82,350	+0.95(+2.28%)
Sep 15, 2006	41.32	41.63	41.11	41.39	157,902	+0.06(+0.13%)
Sep 14, 2006	42.79	42.90	41.30	41.33	25,903	-1.32(-3.11%)
Sep 13, 2006	41.97	42.86	41.97	42.66	3,777	+0.80(+1.90%)
Sep 12, 2006	42.11	42.44	41.68	41.86	39,394	-0.05(-0.11%)
Sep 11, 2006	42.62	42.62	41.69	41.91	62,383	-1.34(-3.11%)
Sep 08, 2006	44.66	44.66	43.25	43.25	12,735	-1.46(-3.27%)
Sep 07, 2006	44.55	44.88	44.14	44.71	6,475	-0.08(-0.19%)
Sep 06, 2006	45.59	45.65	44.79	44.80	8,634	-1.63(-3.51%)
Sep 05, 2006	46.31	46.47	46.17	46.43	4,425	+0.59(+1.29%)
Sep 01, 2006	45.47	45.93	45.47	45.84	8,526	+0.57(+1.25%)
Aug 31, 2006	45.42	45.55	45.00	45.27	9,929	-0.19(-0.43%)
Aug 30, 2006	45.99	46.02	44.90	45.46	14,678	-0.40(-0.87%)
Aug 29, 2006	45.84	45.95	45.66	45.86	10,037	-0.46(-1.00%)
Aug 28, 2006	46.44	46.75	46.21	46.33	14,786	-0.72(-1.54%)
Aug 25, 2006	47.02	47.46	46.93	47.05	31,083	+0.66(+1.42%)
Aug 24, 2006	45.80	46.39	45.77	46.39	10,037	+0.68(+1.48%)
Aug 23, 2006	46.53	46.53	45.59	45.71	7,555	-0.78(-1.67%)
Aug 22, 2006	46.08	46.51	46.08	46.49	5,504	+0.38(+0.82%)
Aug 21, 2006	46.23	46.27	45.86	46.11	4,533	+0.43(+0.93%)
Aug 18, 2006	45.40	45.70	44.86	45.69	6,044	+0.45(+1.00%)
Aug 17, 2006	45.41	45.47	44.96	45.23	12,951	-0.60(-1.31%)
Aug 16, 2006	46.11	46.60	45.66	45.84	13,275	-0.25(-0.54%)
Aug 15, 2006	45.96	46.09	45.70	46.09	10,253	+0.36(+0.79%)
Aug 14, 2006	46.47	46.47	45.52	45.72	14,030	-1.11(-2.37%)
Aug 11, 2006	47.11	47.11	46.72	46.84	3,885	-0.16(-0.33%)
Aug 10, 2006	47.35	47.35	46.92	46.99	8,094	-0.82(-1.72%)
Aug 09, 2006	47.80	48.45	47.65	47.82	21,478	+0.50(+1.06%)
Aug 08, 2006	47.40	47.94	47.25	47.32	12,088	-0.11(-0.23%)
Aug 07, 2006	47.39	47.89	47.12	47.43	11,872	+0.31(+0.65%)
Aug 04, 2006	47.77	47.77	46.72	47.12	10,145	-0.50(-1.05%)
Aug 03, 2006	47.48	48.09	47.08	47.62	18,456	-0.33(-0.68%)
Aug 02, 2006	48.61	49.04	47.60	47.95	36,480	-0.04(-0.07%)
Aug 01, 2006	47.78	47.99	47.27	47.98	11,332	+0.08(+0.17%)
Jul 31, 2006	47.35	48.12	47.33	47.90	24,716	+1.07(+2.30%)
Jul 28, 2006	46.56	46.95	46.33	46.83	9,497	+0.37(+0.80%)
Jul 27, 2006	47.53	47.56	46.24	46.46	24,608	-0.57(-1.22%)
Jul 26, 2006	45.77	47.38	45.68	47.03	23,636	+1.26(+2.75%)
Jul 25, 2006	45.06	45.91	45.06	45.77	22,233	+0.90(+2.00%)
Jul 24, 2006	43.93	44.94	43.90	44.87	7,123	+1.43(+3.28%)
Jul 21, 2006	44.19	44.19	43.30	43.44	11,548	-0.67(-1.51%)
Jul 20, 2006	45.12	45.12	44.11	44.11	6,152	-0.85(-1.90%)
Jul 19, 2006	44.75	45.07	44.35	44.96	15,110	+0.41(+0.92%)
Jul 18, 2006	44.94	44.96	43.87	44.56	14,462	+0.23(+0.52%)
Jul 17, 2006	45.35	45.35	44.01	44.32	23,420	-1.35(-2.96%)
Jul 14, 2006	45.67	45.68	44.85	45.68	45,330	+0.29(+0.63%)
Jul 13, 2006	45.96	46.00	45.30	45.39	32,055	-0.50(-1.09%)
Jul 12, 2006	46.46	46.46	45.82	45.89	26,982	-0.37(-0.80%)
Jul 11, 2006	46.23	46.26	45.72	46.26	16,621	+0.47(+1.03%)
Jul 10, 2006	45.71	46.13	45.53	45.79	11,548	-0.02(-0.04%)
Jul 07, 2006	46.88	47.00	45.80	45.81	4,856	-0.73(-1.57%)
Jul 06, 2006	46.79	46.84	46.34	46.54	11,872	-0.27(-0.57%)
Jul 05, 2006	46.60	46.82	45.98	46.81	8,850	-0.13(-0.28%)
Jul 03, 2006	46.65	47.02	46.65	46.94	14,030	+0.57(+1.22%)
Jun 30, 2006	46.14	46.37	45.74	46.37	226,977	+0.57(+1.25%)
Jun 29, 2006	45.33	45.80	45.15	45.80	55,799	+1.27(+2.85%)
Jun 28, 2006	44.10	44.66	44.06	44.53	6,044	+0.63(+1.44%)
Jun 27, 2006	44.15	44.42	43.84	43.90	20,506	+0.05(+0.11%)
Jun 26, 2006	43.41	43.89	42.94	43.85	15,002	+0.41(+0.94%)
Jun 23, 2006	43.09	43.69	43.09	43.44	24,931	+1.95(+4.69%)
Jun 22, 2006	41.05	41.50	41.05	41.50	2,374	+0.37(+0.90%)
Jun 21, 2006	40.79	41.49	40.47	41.13	35,724	+0.99(+2.47%)
Jun 20, 2006	40.72	40.95	40.08	40.14	35,509	-0.16(-0.39%)
Jun 19, 2006	41.97	41.97	40.20	40.29	16,729	-1.82(-4.31%)
Jun 16, 2006	41.93	42.16	41.06	42.11	11,872	+0.16(+0.38%)
Jun 15, 2006	40.33	42.11	40.33	41.95	16,729	+1.71(+4.26%)
Jun 14, 2006	39.38	40.33	39.38	40.24	70,694	+1.28(+3.28%)
Jun 13, 2006	40.12	40.12	38.84	38.96	34,213	-1.58(-3.89%)
Jun 12, 2006	41.23	41.23	40.54	40.54	6,152	-0.92(-2.21%)
Jun 09, 2006	41.95	42.38	41.45	41.45	7,555	-0.47(-1.13%)
Jun 08, 2006	41.14	41.94	40.12	41.93	10,145	+0.23(+0.56%)
Jun 07, 2006	42.90	42.94	41.69	41.69	5,396	-1.66(-3.83%)
Jun 06, 2006	43.57	43.61	43.09	43.35	7,339	+0.11(+0.26%)
Jun 05, 2006	45.35	45.35	43.24	43.24	5,180	-1.54(-3.43%)
Jun 02, 2006	44.66	44.78	44.33	44.78	5,180	+0.69(+1.55%)
Jun 01, 2006	43.41	44.47	43.41	44.09	9,066	+0.11(+0.25%)
May 31, 2006	43.31	43.99	43.01	43.98	2,806	+1.22(+2.86%)
May 30, 2006	44.01	44.01	42.76	42.76	2,158	-0.67(-1.54%)
May 26, 2006	43.24	43.67	43.16	43.43	29,788	+0.42(+0.97%)
May 25, 2006	42.53	43.25	42.20	43.01	13,275	+1.32(+3.16%)
May 24, 2006	41.88	42.62	40.93	41.69	38,854	-0.57(-1.36%)
May 23, 2006	43.36	43.75	42.27	42.27	64,326	+0.31(+0.75%)
May 22, 2006	41.93	41.98	41.17	41.95	6,367	-0.93(-2.16%)
May 19, 2006	42.34	42.94	41.80	42.88	62,383	+0.26(+0.61%)
May 18, 2006	43.55	43.55	42.62	42.62	100,483	-0.83(-1.92%)
May 17, 2006	44.52	44.59	43.27	43.45	5,288	-1.15(-2.58%)
May 16, 2006	44.75	44.78	44.30	44.60	81,271	+0.08(+0.19%)
May 15, 2006	44.73	44.81	44.01	44.52	34,861	-1.30(-2.83%)
May 12, 2006	47.16	47.16	45.79	45.82	41,445	-1.86(-3.91%)
May 11, 2006	48.60	48.76	47.58	47.68	22,233	-0.39(-0.81%)
May 10, 2006	47.44	48.19	47.25	48.07	9,282	+0.47(+0.99%)
May 09, 2006	47.30	47.81	47.30	47.60	40,365	+0.17(+0.35%)

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.