Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.00	42.20	40.98	41.62	904,098	+0.49(+1.18%)
Sep 28, 2006	40.56	41.26	40.47	41.13	1,117,298	+0.59(+1.44%)
Sep 27, 2006	40.86	41.15	40.49	40.54	528,270	-0.55(-1.34%)
Sep 26, 2006	40.70	41.39	40.49	41.10	354,363	+0.43(+1.05%)
Sep 25, 2006	40.49	40.87	40.06	40.67	380,558	+0.18(+0.45%)
Sep 22, 2006	40.68	40.87	40.20	40.49	263,286	-0.36(-0.89%)
Sep 21, 2006	40.86	41.39	40.48	40.85	305,732	+0.26(+0.63%)
Sep 20, 2006	40.73	40.98	40.48	40.59	427,127	-0.10(-0.24%)
Sep 19, 2006	41.20	41.27	40.45	40.69	436,829	-0.52(-1.26%)
Sep 18, 2006	41.73	41.76	40.93	41.21	291,300	-0.18(-0.44%)
Sep 15, 2006	41.88	42.24	41.33	41.39	478,911	-0.28(-0.67%)
Sep 14, 2006	42.30	42.52	41.47	41.67	276,626	-0.63(-1.48%)
Sep 13, 2006	41.31	42.35	41.26	42.30	459,750	+0.91(+2.19%)
Sep 12, 2006	40.22	41.50	40.22	41.39	375,949	+1.16(+2.89%)
Sep 11, 2006	40.46	40.62	39.93	40.23	342,114	-0.22(-0.55%)
Sep 08, 2006	40.38	40.77	40.12	40.45	516,870	+0.18(+0.45%)
Sep 07, 2006	41.18	41.18	40.07	40.27	626,987	-1.19(-2.86%)
Sep 06, 2006	43.00	43.00	41.20	41.46	733,708	-1.67(-3.86%)
Sep 05, 2006	43.07	43.55	42.68	43.13	503,287	+0.16(+0.36%)
Sep 01, 2006	42.88	43.17	42.44	42.97	410,634	+0.34(+0.79%)
Aug 31, 2006	42.20	42.67	42.00	42.63	272,988	+0.51(+1.21%)
Aug 30, 2006	42.60	42.72	41.81	42.12	285,358	-0.26(-0.62%)
Aug 29, 2006	41.34	42.38	41.12	42.38	475,758	+1.06(+2.55%)
Aug 28, 2006	40.73	41.43	40.72	41.33	315,797	+0.62(+1.52%)
Aug 25, 2006	40.82	41.06	40.32	40.71	219,384	-0.11(-0.26%)
Aug 24, 2006	41.29	41.46	40.77	40.82	302,579	-0.21(-0.52%)
Aug 23, 2006	41.53	42.01	40.81	41.03	290,330	-0.56(-1.35%)
Aug 22, 2006	41.15	41.86	41.02	41.59	326,470	+0.36(+0.88%)
Aug 21, 2006	41.50	41.63	40.92	41.23	506,926	-0.27(-0.66%)
Aug 18, 2006	41.80	41.98	41.15	41.50	627,351	-0.29(-0.69%)
Aug 17, 2006	42.09	42.63	41.74	41.79	396,566	-0.27(-0.65%)
Aug 16, 2006	41.31	42.14	41.14	42.06	412,817	+0.96(+2.33%)
Aug 15, 2006	40.91	41.40	40.66	41.11	459,629	+0.61(+1.51%)
Aug 14, 2006	40.46	41.11	40.30	40.49	534,697	+0.12(+0.29%)
Aug 11, 2006	40.42	41.11	40.07	40.38	551,433	-0.10(-0.24%)
Aug 10, 2006	39.51	40.74	39.10	40.48	528,997	+0.71(+1.78%)
Aug 09, 2006	40.64	40.91	39.69	39.77	412,210	-0.66(-1.63%)
Aug 08, 2006	40.82	41.14	40.26	40.43	512,747	-0.30(-0.75%)
Aug 07, 2006	40.79	41.02	40.26	40.73	563,075	+0.02(+0.04%)
Aug 04, 2006	40.73	41.22	40.24	40.72	709,453	+0.40(+1.00%)
Aug 03, 2006	39.27	40.48	39.18	40.31	743,289	+1.00(+2.54%)
Aug 02, 2006	38.01	39.85	37.93	39.32	1,479,181	+1.06(+2.78%)
Aug 01, 2006	36.69	38.78	36.48	38.25	3,139,909	+2.89(+8.19%)
Jul 31, 2006	35.79	36.08	35.27	35.36	767,422	-0.32(-0.90%)
Jul 28, 2006	35.70	35.87	35.47	35.68	532,999	+0.17(+0.49%)
Jul 27, 2006	35.75	36.17	35.41	35.51	565,016	-0.07(-0.21%)
Jul 26, 2006	35.62	35.95	35.16	35.58	594,728	-0.04(-0.12%)
Jul 25, 2006	35.87	36.12	35.46	35.62	1,109,294	-0.08(-0.23%)
Jul 24, 2006	35.71	36.33	35.49	35.70	604,794	-0.01(-0.02%)
Jul 21, 2006	36.16	36.21	35.60	35.71	793,860	-0.26(-0.73%)
Jul 20, 2006	37.22	37.35	35.97	35.98	524,025	-1.08(-2.92%)
Jul 19, 2006	36.57	37.64	36.31	37.06	643,602	+0.49(+1.33%)
Jul 18, 2006	36.34	36.86	36.30	36.57	737,832	+0.22(+0.61%)
Jul 17, 2006	36.08	36.73	35.98	36.35	565,622	+0.13(+0.36%)
Jul 14, 2006	36.28	36.49	35.98	36.22	501,104	-0.35(-0.97%)
Jul 13, 2006	37.52	37.63	36.39	36.57	653,546	-0.99(-2.63%)
Jul 12, 2006	37.77	38.08	37.35	37.56	665,795	-0.15(-0.39%)
Jul 11, 2006	37.52	37.80	37.31	37.71	770,818	-0.02(-0.04%)
Jul 10, 2006	37.85	38.16	37.62	37.72	536,638	+0.28(+0.75%)
Jul 07, 2006	37.58	37.74	37.18	37.44	773,001	-0.34(-0.89%)
Jul 06, 2006	38.62	38.75	37.66	37.78	986,565	-0.99(-2.55%)
Jul 05, 2006	38.44	38.85	37.32	38.77	1,428,124	+0.32(+0.84%)

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.