Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.37	37.37	36.46	36.46	2,842,726	-0.95(-2.53%)
Sep 28, 2006	37.29	37.43	37.23	37.41	750,035	+0.24(+0.64%)
Sep 27, 2006	36.93	37.25	36.85	37.17	757,392	+0.24(+0.64%)
Sep 26, 2006	37.14	37.19	36.57	36.93	1,034,168	-0.20(-0.55%)
Sep 25, 2006	36.90	37.16	36.50	37.14	815,360	+0.64(+1.75%)
Sep 22, 2006	36.74	36.81	36.19	36.50	1,325,277	-0.62(-1.68%)
Sep 21, 2006	37.61	37.67	37.00	37.12	1,382,865	-0.32(-0.86%)
Sep 20, 2006	37.25	37.60	37.01	37.45	2,190,615	+0.63(+1.71%)
Sep 19, 2006	37.16	37.17	36.50	36.82	1,506,539	-0.12(-0.32%)
Sep 18, 2006	37.05	37.13	36.82	36.93	647,290	+0.43(+1.19%)
Sep 15, 2006	36.46	36.66	36.32	36.50	756,631	+0.39(+1.09%)
Sep 14, 2006	36.26	36.30	36.05	36.11	1,410,264	+0.24(+0.66%)
Sep 13, 2006	35.85	35.94	35.65	35.87	555,708	-0.13(-0.37%)
Sep 12, 2006	35.71	36.00	35.52	36.00	917,090	+0.45(+1.26%)
Sep 11, 2006	35.66	35.88	35.36	35.56	1,235,217	-0.82(-2.25%)
Sep 08, 2006	36.26	36.41	36.16	36.38	627,249	+0.21(+0.59%)
Sep 07, 2006	36.28	36.28	35.82	36.16	1,184,479	-0.12(-0.33%)
Sep 06, 2006	36.52	36.64	36.16	36.28	954,382	-0.58(-1.56%)
Sep 05, 2006	36.63	36.87	36.51	36.86	980,385	+0.21(+0.58%)
Sep 01, 2006	36.30	36.64	36.26	36.64	792,908	+0.49(+1.35%)
Aug 31, 2006	36.11	36.25	36.01	36.15	532,749	+0.20(+0.55%)
Aug 30, 2006	36.00	36.14	35.93	35.96	490,763	-0.23(-0.63%)
Aug 29, 2006	36.07	36.19	35.87	36.19	709,571	+0.48(+1.35%)
Aug 28, 2006	35.52	35.79	35.42	35.70	1,138,435	+0.10(+0.29%)
Aug 25, 2006	35.63	35.77	35.50	35.60	777,941	+0.24(+0.69%)
Aug 24, 2006	35.57	35.73	35.28	35.36	726,188	-0.25(-0.71%)
Aug 23, 2006	36.01	36.19	35.59	35.61	454,739	-0.58(-1.59%)
Aug 22, 2006	36.19	36.32	35.91	36.19	349,838	+0.34(+0.95%)
Aug 21, 2006	36.06	36.15	35.80	35.85	831,977	-0.38(-1.04%)
Aug 18, 2006	36.11	36.26	35.88	36.23	1,015,902	+0.24(+0.66%)
Aug 17, 2006	35.89	36.18	35.79	35.99	802,295	+0.37(+1.04%)
Aug 16, 2006	35.52	35.83	35.51	35.62	810,794	+0.27(+0.76%)
Aug 15, 2006	35.13	35.47	35.03	35.35	840,729	+0.62(+1.79%)
Aug 14, 2006	34.78	35.08	34.67	34.73	915,060	+0.04(+0.11%)
Aug 11, 2006	34.89	35.07	34.59	34.69	716,294	-0.67(-1.90%)
Aug 10, 2006	35.20	35.43	35.10	35.36	453,090	+0.07(+0.20%)
Aug 09, 2006	35.61	35.79	35.29	35.29	1,278,979	+0.17(+0.47%)
Aug 08, 2006	35.26	35.42	35.03	35.12	1,964,577	+0.16(+0.45%)
Aug 07, 2006	35.01	35.16	34.81	34.96	692,574	-0.33(-0.94%)
Aug 04, 2006	35.64	35.93	35.17	35.30	675,957	+0.24(+0.67%)
Aug 03, 2006	34.69	35.15	34.69	35.06	698,916	-0.11(-0.31%)
Aug 02, 2006	35.17	35.41	35.04	35.17	1,934,895	+0.48(+1.39%)
Aug 01, 2006	35.25	35.25	34.69	34.69	1,471,530	-0.91(-2.55%)
Jul 31, 2006	35.97	35.97	35.41	35.59	624,585	-0.35(-0.99%)
Jul 28, 2006	35.67	36.07	35.59	35.95	981,654	+0.43(+1.22%)
Jul 27, 2006	35.56	35.71	35.32	35.52	1,141,733	+0.43(+1.24%)
Jul 26, 2006	34.92	35.24	34.70	35.08	979,878	+0.20(+0.56%)
Jul 25, 2006	35.03	35.30	34.71	34.89	1,261,474	-0.04(-0.11%)
Jul 24, 2006	34.57	35.11	34.25	34.92	1,762,386	+1.02(+3.02%)
Jul 21, 2006	34.39	34.39	33.74	33.90	1,323,375	-0.20(-0.58%)
Jul 20, 2006	34.92	35.00	33.99	34.10	1,250,819	-0.39(-1.12%)
Jul 19, 2006	33.93	34.49	33.21	34.48	3,222,500	+1.29(+3.90%)
Jul 18, 2006	33.32	33.49	32.80	33.19	1,322,741	-0.28(-0.82%)
Jul 17, 2006	33.51	33.62	32.94	33.47	1,257,162	-0.28(-0.82%)
Jul 14, 2006	33.90	34.05	33.51	33.74	1,754,775	-0.43(-1.27%)
Jul 13, 2006	34.51	34.84	34.06	34.18	2,088,758	-0.91(-2.58%)
Jul 12, 2006	35.30	35.35	34.87	35.08	976,707	-0.43(-1.20%)
Jul 11, 2006	35.36	35.62	34.97	35.51	840,222	+0.15(+0.42%)
Jul 10, 2006	35.45	35.62	35.05	35.36	781,873	+0.80(+2.30%)
Jul 07, 2006	34.85	34.92	34.41	34.56	1,857,646	-0.35(-0.99%)
Jul 06, 2006	34.59	35.07	34.51	34.91	1,559,434	+0.18(+0.52%)
Jul 05, 2006	35.13	35.16	34.33	34.73	2,764,209	-1.38(-3.82%)

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.