Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.10	43.10	42.60	43.10	54,729	+0.00(+0.00%)
Sep 28, 2006	43.10	43.15	42.70	43.10	18,912	+0.10(+0.23%)
Sep 27, 2006	43.00	43.00	42.50	43.00	45,810	+0.00(+0.00%)
Sep 26, 2006	43.20	43.10	42.55	43.00	28,439	-0.20(-0.46%)
Sep 25, 2006	43.20	43.20	42.10	43.20	24,597	+1.40(+3.35%)
Sep 22, 2006	41.80	42.65	41.80	41.80	2,289	-1.80(-4.13%)
Sep 21, 2006	43.60	43.60	42.55	43.60	5,911	+0.50(+1.16%)
Sep 20, 2006	43.10	43.50	42.75	43.10	13,547	+0.80(+1.89%)
Sep 19, 2006	42.30	42.30	41.90	42.30	2,548	+0.00(+0.00%)
Sep 18, 2006	42.30	42.45	41.75	42.30	3,077	-0.40(-0.94%)
Sep 15, 2006	42.70	42.70	42.10	42.70	38,011	+0.90(+2.15%)
Sep 14, 2006	41.80	42.40	41.75	41.80	3,149	-0.80(-1.88%)
Sep 13, 2006	42.60	42.60	42.00	42.60	26,356	+0.25(+0.59%)
Sep 12, 2006	42.35	42.35	41.80	42.35	6,610	+0.55(+1.32%)
Sep 11, 2006	41.80	41.80	41.00	41.80	23,717	-0.10(-0.24%)
Sep 08, 2006	41.90	41.90	41.10	41.90	4,105	-0.95(-2.22%)
Sep 06, 2006	42.85	42.85	42.05	42.85	7,071	+0.65(+1.54%)
Sep 05, 2006	42.20	43.15	42.20	42.20	20,054	-0.65(-1.52%)
Sep 01, 2006	42.85	42.85	42.00	42.85	7,111	+1.30(+3.13%)
Aug 31, 2006	41.55	42.35	41.55	41.55	4,330	-1.20(-2.81%)
Aug 30, 2006	42.75	42.80	42.00	42.75	9,845	+0.70(+1.66%)
Aug 29, 2006	42.05	42.05	41.40	42.05	7,956	+1.20(+2.94%)
Aug 28, 2006	40.85	40.90	40.80	40.85	3,252	+1.00(+2.51%)
Aug 25, 2006	39.85	40.45	39.80	39.85	7,006	+0.10(+0.25%)
Aug 24, 2006	39.75	40.70	39.75	39.75	3,587	+0.15(+0.38%)
Aug 23, 2006	39.60	40.40	39.60	39.60	35,383	-1.25(-3.06%)
Aug 22, 2006	40.85	40.85	40.40	40.85	37,107	-0.15(-0.37%)
Aug 21, 2006	41.00	41.40	41.00	41.00	22,402	+0.10(+0.24%)
Aug 18, 2006	40.90	41.20	40.25	40.90	20,766	+0.65(+1.61%)
Aug 17, 2006	40.25	41.10	40.25	40.25	12,375	-1.10(-2.66%)
Aug 16, 2006	41.35	41.40	40.85	41.35	44,213	+0.85(+2.10%)
Aug 15, 2006	40.50	40.50	39.45	40.50	72,213	+1.20(+3.05%)
Aug 14, 2006	39.30	39.90	39.05	39.30	20,701	-0.20(-0.51%)
Aug 11, 2006	39.50	39.65	38.85	39.50	24,295	-0.25(-0.63%)
Aug 10, 2006	39.75	39.75	39.00	39.75	18,612	-0.65(-1.61%)
Aug 09, 2006	40.40	40.90	40.25	40.40	9,384	-0.65(-1.58%)
Aug 08, 2006	41.05	41.30	40.60	41.05	10,904	-0.35(-0.85%)
Aug 07, 2006	41.40	41.40	40.75	41.40	16,787	-0.70(-1.66%)
Aug 04, 2006	42.10	42.10	41.40	42.10	4,208	+0.30(+0.72%)
Aug 03, 2006	41.80	41.85	40.90	41.80	19,106	-0.10(-0.24%)
Aug 02, 2006	41.90	41.90	41.10	41.90	8,164	+1.10(+2.70%)
Aug 01, 2006	40.80	41.50	40.70	40.80	16,156	-1.20(-2.86%)
Jul 31, 2006	42.00	42.20	41.20	42.00	6,354	-0.25(-0.59%)
Jul 28, 2006	42.25	42.25	41.45	42.25	3,236	+0.30(+0.72%)
Jul 27, 2006	41.95	42.00	41.25	41.95	9,472	+2.25(+5.67%)
Jul 26, 2006	39.70	39.70	38.80	39.70	12,519	+0.25(+0.63%)
Jul 25, 2006	39.45	39.65	38.85	39.45	5,823	+1.05(+2.73%)
Jul 24, 2006	38.40	39.10	38.10	38.40	3,318	+0.60(+1.59%)
Jul 21, 2006	37.80	38.65	37.80	37.80	21,881	-0.65(-1.69%)
Jul 20, 2006	38.45	39.10	38.30	38.45	11,160	+0.25(+0.65%)
Jul 19, 2006	38.20	38.30	36.90	38.20	17,439	+1.85(+5.09%)
Jul 18, 2006	36.35	36.62	35.80	36.35	20,105	+0.75(+2.11%)
Jul 17, 2006	35.60	36.30	35.60	35.60	5,853	-0.95(-2.60%)
Jul 14, 2006	36.55	37.65	36.55	36.55	9,265	-1.45(-3.82%)
Jul 13, 2006	38.00	38.20	37.90	38.00	4,725	-0.60(-1.55%)
Jul 12, 2006	38.60	38.75	37.85	38.60	30,147	+0.80(+2.12%)
Jul 11, 2006	38.50	38.60	37.80	37.80	20,503	-0.70(-1.82%)
Jul 10, 2006	38.50	38.50	37.80	38.50	59,039	-0.15(-0.39%)
Jul 07, 2006	38.65	39.45	38.65	38.65	28,258	+0.10(+0.26%)
Jul 06, 2006	38.55	38.55	38.00	38.55	19,233	-0.05(-0.13%)
Jul 05, 2006	38.60	38.65	38.05	38.60	11,334	+0.30(+0.78%)

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.