Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.26	35.43	34.82	34.88	5,891,203	-0.27(-0.78%)
Sep 28, 2006	35.59	35.74	34.80	35.15	9,097,767	-0.39(-1.09%)
Sep 27, 2006	35.98	36.17	35.21	35.54	10,586,659	-0.70(-1.94%)
Sep 26, 2006	36.10	36.48	35.28	36.24	8,950,485	+0.26(+0.72%)
Sep 25, 2006	35.66	36.32	34.93	35.98	7,415,622	+0.95(+2.73%)
Sep 22, 2006	35.17	35.40	34.97	35.03	5,170,280	-0.26(-0.74%)
Sep 21, 2006	36.46	36.75	34.79	35.29	10,074,486	-1.13(-3.10%)
Sep 20, 2006	35.87	36.63	35.83	36.42	8,767,182	+0.71(+1.99%)
Sep 19, 2006	35.06	35.76	34.87	35.71	7,204,340	+0.93(+2.66%)
Sep 18, 2006	35.03	35.03	34.49	34.78	5,307,815	-0.20(-0.56%)
Sep 15, 2006	35.50	35.90	34.77	34.98	11,387,973	-0.06(-0.18%)
Sep 14, 2006	34.62	35.24	34.27	35.04	6,896,405	+0.26(+0.75%)
Sep 13, 2006	34.75	35.14	34.40	34.78	6,368,288	-0.03(-0.08%)
Sep 12, 2006	34.14	35.36	33.94	34.81	8,238,665	+0.67(+1.95%)
Sep 11, 2006	33.70	34.51	33.47	34.14	7,292,904	+0.39(+1.17%)
Sep 08, 2006	33.33	33.81	33.09	33.75	6,089,184	+0.62(+1.86%)
Sep 07, 2006	33.54	33.72	32.95	33.13	6,369,900	-0.36(-1.07%)
Sep 06, 2006	33.68	33.90	33.42	33.49	6,487,350	-0.36(-1.06%)
Sep 05, 2006	33.35	33.98	33.26	33.85	7,111,563	+0.60(+1.82%)
Sep 01, 2006	33.07	33.45	32.95	33.24	6,526,770	+0.39(+1.20%)
Aug 31, 2006	33.21	33.41	32.68	32.85	12,813,440	-0.27(-0.83%)
Aug 30, 2006	32.83	33.69	32.29	33.12	34,155,056	-1.45(-4.20%)
Aug 29, 2006	34.66	34.76	33.91	34.58	4,428,425	+0.06(+0.18%)
Aug 28, 2006	34.20	34.74	34.01	34.51	5,052,617	+0.40(+1.17%)
Aug 25, 2006	34.26	34.39	33.95	34.11	7,322,780	-0.72(-2.06%)
Aug 24, 2006	35.72	35.72	34.25	34.83	9,927,301	-0.62(-1.76%)
Aug 23, 2006	36.45	36.45	35.36	35.45	5,373,496	-0.77(-2.11%)
Aug 22, 2006	36.11	36.60	35.93	36.22	5,430,579	+0.11(+0.31%)
Aug 21, 2006	36.75	36.84	36.06	36.11	6,023,284	-0.79(-2.13%)
Aug 18, 2006	36.59	36.91	36.12	36.89	4,872,637	+0.49(+1.35%)
Aug 17, 2006	36.47	36.92	36.13	36.40	6,255,035	-0.07(-0.19%)
Aug 16, 2006	36.44	36.56	35.95	36.47	5,071,621	+0.09(+0.25%)
Aug 15, 2006	36.79	36.79	35.98	36.38	4,690,626	+0.12(+0.33%)
Aug 14, 2006	35.97	36.85	35.78	36.26	4,912,489	+0.63(+1.77%)
Aug 11, 2006	35.85	35.99	35.29	35.63	6,369,787	-0.36(-1.00%)
Aug 10, 2006	35.11	36.21	34.70	35.99	6,727,781	+0.74(+2.11%)
Aug 09, 2006	36.62	36.86	35.10	35.24	5,659,098	-1.02(-2.83%)
Aug 08, 2006	36.40	36.62	36.06	36.27	4,524,103	+0.13(+0.37%)
Aug 07, 2006	36.40	36.50	35.73	36.13	4,525,972	-0.22(-0.60%)
Aug 04, 2006	36.14	36.82	36.06	36.35	6,273,350	+0.55(+1.53%)
Aug 03, 2006	36.26	36.91	35.10	35.80	10,497,114	-1.01(-2.75%)
Aug 02, 2006	36.69	36.96	36.25	36.82	3,909,918	+0.13(+0.36%)
Aug 01, 2006	36.79	36.89	36.22	36.68	4,822,557	-0.36(-0.97%)
Jul 31, 2006	36.51	37.14	36.37	37.04	5,491,780	+0.62(+1.72%)
Jul 28, 2006	36.37	36.60	35.59	36.42	6,549,565	+0.29(+0.82%)
Jul 27, 2006	37.49	37.55	35.97	36.12	7,568,811	-1.32(-3.53%)
Jul 26, 2006	37.84	37.88	37.22	37.44	5,314,968	-0.47(-1.24%)
Jul 25, 2006	37.50	37.98	37.04	37.91	4,651,783	+0.45(+1.20%)
Jul 24, 2006	36.90	37.59	36.94	37.46	6,296,377	+0.56(+1.52%)
Jul 21, 2006	37.29	37.45	36.82	36.90	7,546,055	-0.55(-1.48%)
Jul 20, 2006	37.64	37.95	37.43	37.45	4,326,829	-0.31(-0.82%)
Jul 19, 2006	37.21	38.02	37.21	37.76	8,907,848	+0.64(+1.72%)
Jul 18, 2006	37.60	37.68	36.76	37.12	7,927,473	-0.76(-2.00%)
Jul 17, 2006	37.57	38.09	37.52	37.88	5,297,468	+0.31(+0.82%)
Jul 14, 2006	38.54	38.72	37.28	37.57	9,234,424	-1.07(-2.78%)
Jul 13, 2006	39.01	39.23	38.38	38.65	8,724,917	-0.58(-1.49%)
Jul 12, 2006	39.67	39.95	39.20	39.23	4,969,046	-0.60(-1.50%)
Jul 11, 2006	39.50	39.93	39.30	39.83	4,299,896	+0.29(+0.75%)
Jul 10, 2006	39.34	39.84	39.31	39.53	3,706,421	+0.11(+0.27%)
Jul 07, 2006	39.06	39.81	38.96	39.43	4,867,673	+0.22(+0.55%)
Jul 06, 2006	38.89	39.28	38.70	39.21	6,705,676	-0.70(-1.76%)
Jul 05, 2006	40.37	40.68	39.80	39.91	3,059,862	-0.51(-1.27%)

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.