Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	47.62	47.76	47.56	47.56	5,645,671	-0.05(-0.11%)
Sep 28, 2006	47.70	47.71	47.50	47.61	448,694	+0.02(+0.05%)
Sep 27, 2006	47.75	47.75	47.49	47.59	479,877	-0.16(-0.34%)
Sep 26, 2006	47.38	47.76	47.29	47.75	779,181	+0.39(+0.83%)
Sep 25, 2006	47.16	47.47	46.91	47.36	1,393,836	+0.39(+0.83%)
Sep 22, 2006	47.01	47.02	46.81	46.97	275,949	-0.05(-0.10%)
Sep 21, 2006	47.29	47.36	46.91	47.01	628,355	-0.24(-0.50%)
Sep 20, 2006	47.21	47.37	47.12	47.25	636,183	+0.20(+0.42%)
Sep 19, 2006	47.11	47.11	46.72	47.05	370,672	+0.03(+0.07%)
Sep 18, 2006	46.98	47.08	46.86	47.02	757,522	+0.15(+0.33%)
Sep 15, 2006	46.95	47.11	46.87	46.87	662,408	+0.13(+0.28%)
Sep 14, 2006	46.83	46.83	46.68	46.74	238,373	-0.11(-0.23%)
Sep 13, 2006	46.64	46.90	46.60	46.85	2,193,632	+0.18(+0.38%)
Sep 12, 2006	46.28	46.71	46.28	46.67	273,078	+0.43(+0.93%)
Sep 11, 2006	46.09	46.29	45.96	46.24	514,583	+0.02(+0.03%)
Sep 08, 2006	46.23	46.26	46.09	46.22	386,981	+0.17(+0.37%)
Sep 07, 2006	46.10	46.26	46.05	46.06	249,463	-0.17(-0.36%)
Sep 06, 2006	46.38	46.49	46.22	46.22	260,944	-0.41(-0.87%)
Sep 05, 2006	46.64	46.71	46.52	46.63	328,007	+0.03(+0.07%)
Sep 01, 2006	46.53	46.62	46.39	46.60	304,392	+0.23(+0.50%)
Aug 31, 2006	46.47	46.47	46.35	46.37	236,937	+0.00(+0.00%)
Aug 30, 2006	46.45	46.49	46.32	46.37	284,429	+0.00(+0.00%)
Aug 29, 2006	46.27	46.43	46.10	46.37	3,521,580	+0.04(+0.08%)
Aug 28, 2006	46.09	46.44	46.08	46.33	228,848	+0.25(+0.55%)
Aug 25, 2006	46.00	46.21	46.00	46.08	355,406	+0.09(+0.20%)
Aug 24, 2006	46.20	46.20	45.96	45.99	1,452,940	-0.05(-0.12%)
Aug 23, 2006	46.22	46.25	45.88	46.04	473,875	-0.11(-0.23%)
Aug 22, 2006	46.14	46.26	45.99	46.15	670,367	-0.05(-0.12%)
Aug 21, 2006	46.12	46.20	46.06	46.20	824,716	-0.13(-0.28%)
Aug 18, 2006	46.11	46.33	45.91	46.33	187,749	+0.35(+0.77%)
Aug 17, 2006	45.76	46.09	45.76	45.98	840,633	+0.09(+0.20%)
Aug 16, 2006	45.68	45.95	45.60	45.89	1,558,884	+0.31(+0.67%)
Aug 15, 2006	45.57	45.64	45.38	45.58	201,971	+0.41(+0.92%)
Aug 14, 2006	45.25	45.43	45.04	45.17	235,241	+0.17(+0.37%)
Aug 11, 2006	45.01	45.04	44.84	45.00	105,421	-0.10(-0.22%)
Aug 10, 2006	44.91	45.15	44.78	45.10	368,584	+0.02(+0.03%)
Aug 09, 2006	45.49	45.49	44.84	45.08	313,394	+0.03(+0.07%)
Aug 08, 2006	45.34	45.37	44.93	45.05	348,100	-0.09(-0.20%)
Aug 07, 2006	45.22	45.24	45.07	45.14	1,826,874	-0.09(-0.20%)
Aug 04, 2006	45.61	45.64	45.04	45.24	819,888	-0.05(-0.10%)
Aug 03, 2006	45.06	45.39	45.04	45.28	306,740	+0.06(+0.14%)
Aug 02, 2006	45.21	45.38	45.11	45.22	1,416,538	+0.20(+0.44%)
Aug 01, 2006	45.03	45.07	44.81	45.02	1,091,793	-0.18(-0.41%)
Jul 31, 2006	45.10	45.27	45.10	45.20	638,923	-0.03(-0.06%)
Jul 28, 2006	45.03	45.37	44.84	45.23	2,414,131	+0.45(+1.01%)
Jul 27, 2006	45.11	45.11	44.75	44.78	247,636	-0.09(-0.21%)
Jul 26, 2006	44.81	45.03	44.61	44.88	160,089	+0.18(+0.41%)
Jul 25, 2006	44.53	44.97	44.44	44.69	626,006	+0.10(+0.22%)
Jul 24, 2006	44.22	44.68	44.11	44.59	509,103	+0.70(+1.59%)
Jul 21, 2006	44.22	44.22	43.86	43.89	225,195	-0.24(-0.54%)
Jul 20, 2006	44.48	44.53	44.13	44.13	1,023,947	-0.25(-0.55%)
Jul 19, 2006	43.92	44.48	43.90	44.38	255,334	+0.74(+1.70%)
Jul 18, 2006	43.50	43.66	43.19	43.63	442,040	+0.13(+0.30%)
Jul 17, 2006	43.69	43.69	43.37	43.50	105,552	-0.03(-0.07%)
Jul 14, 2006	43.80	43.80	43.30	43.53	171,440	-0.17(-0.39%)
Jul 13, 2006	44.16	44.16	43.70	43.70	542,504	-0.90(-2.03%)
Jul 12, 2006	44.79	44.80	44.20	44.61	332,443	-0.11(-0.26%)
Jul 11, 2006	44.49	44.80	44.33	44.72	3,032,831	+0.10(+0.22%)
Jul 10, 2006	44.75	44.81	44.50	44.62	310,785	+0.05(+0.12%)
Jul 07, 2006	44.71	44.83	44.45	44.57	634,617	-0.18(-0.39%)
Jul 06, 2006	44.81	44.91	44.71	44.75	268,903	+0.12(+0.27%)
Jul 05, 2006	44.67	44.73	44.45	44.62	708,987	-0.18(-0.41%)

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.