Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.11	38.18	37.39	37.41	6,505,958	-0.67(-1.76%)
Sep 28, 2006	38.03	38.14	37.44	38.08	7,019,653	+0.22(+0.57%)
Sep 27, 2006	37.84	38.31	37.73	37.86	10,402,828	-0.07(-0.18%)
Sep 26, 2006	37.75	38.37	37.53	37.93	9,622,391	+0.09(+0.25%)
Sep 25, 2006	37.17	38.15	36.98	37.83	13,469,191	+0.71(+1.91%)
Sep 22, 2006	36.59	37.12	36.45	37.12	6,513,639	+0.30(+0.81%)
Sep 21, 2006	37.44	37.47	36.71	36.83	11,793,850	-0.43(-1.14%)
Sep 20, 2006	36.95	37.37	36.93	37.25	11,562,702	+0.43(+1.16%)
Sep 19, 2006	36.57	36.89	36.43	36.83	12,785,791	+0.55(+1.51%)
Sep 18, 2006	36.09	36.28	35.82	36.28	7,975,556	-0.04(-0.11%)
Sep 15, 2006	36.26	36.52	35.98	36.32	10,428,823	+0.26(+0.71%)
Sep 14, 2006	35.67	36.20	35.32	36.06	10,078,040	+0.30(+0.85%)
Sep 13, 2006	35.38	35.79	35.25	35.76	8,419,389	+0.21(+0.59%)
Sep 12, 2006	34.73	35.71	34.67	35.55	9,904,495	+0.85(+2.44%)
Sep 11, 2006	34.12	34.85	33.87	34.70	7,144,310	+0.47(+1.36%)
Sep 08, 2006	32.49	34.37	32.49	34.23	8,779,034	+1.27(+3.86%)
Sep 07, 2006	32.51	33.29	32.34	32.96	5,897,146	+0.24(+0.74%)
Sep 06, 2006	33.05	33.09	32.54	32.72	5,002,095	-0.44(-1.33%)
Sep 05, 2006	33.31	33.53	33.10	33.16	4,494,456	+0.01(+0.04%)
Sep 01, 2006	33.14	33.33	32.80	33.14	5,757,128	+0.38(+1.16%)
Aug 31, 2006	32.72	32.97	32.23	32.76	7,806,146	-0.13(-0.39%)
Aug 30, 2006	32.82	33.32	32.51	32.89	6,677,731	-0.09(-0.29%)
Aug 29, 2006	32.46	33.01	32.45	32.99	6,149,858	+0.68(+2.10%)
Aug 28, 2006	31.96	32.53	31.88	32.31	6,303,760	+0.56(+1.75%)
Aug 25, 2006	31.62	31.88	31.38	31.75	5,381,680	-0.06(-0.19%)
Aug 24, 2006	32.15	32.23	31.61	31.81	9,903,756	-0.46(-1.43%)
Aug 23, 2006	33.05	33.14	32.19	32.28	6,310,997	-0.78(-2.36%)
Aug 22, 2006	33.14	33.37	32.80	33.05	4,525,768	-0.05(-0.16%)
Aug 21, 2006	33.61	33.65	33.07	33.11	4,117,826	-0.61(-1.81%)
Aug 18, 2006	33.97	34.04	33.53	33.72	4,496,820	-0.02(-0.06%)
Aug 17, 2006	33.42	34.12	33.27	33.74	9,892,383	+0.32(+0.95%)
Aug 16, 2006	33.16	33.44	32.49	33.42	6,272,891	+0.46(+1.40%)
Aug 15, 2006	33.18	33.18	32.43	32.96	7,140,470	+0.35(+1.06%)
Aug 14, 2006	32.77	33.05	32.58	32.61	5,905,122	-0.16(-0.48%)
Aug 11, 2006	32.46	32.81	32.12	32.77	10,187,189	+0.46(+1.42%)
Aug 10, 2006	30.94	32.32	30.81	32.31	13,677,150	+1.65(+5.39%)
Aug 09, 2006	31.40	31.55	30.59	30.66	7,507,943	-0.45(-1.44%)
Aug 08, 2006	31.72	31.77	30.94	31.10	4,900,627	-0.54(-1.71%)
Aug 07, 2006	31.79	31.89	31.41	31.65	4,202,457	-0.32(-1.02%)
Aug 04, 2006	31.58	32.11	31.58	31.97	7,302,495	+0.56(+1.79%)
Aug 03, 2006	30.67	31.69	30.54	31.41	8,140,387	+0.41(+1.33%)
Aug 02, 2006	31.12	31.14	30.77	31.00	4,553,093	+0.09(+0.28%)
Aug 01, 2006	30.87	30.95	30.70	30.91	5,090,123	-0.18(-0.59%)
Jul 31, 2006	31.58	31.64	30.88	31.09	7,576,623	-0.37(-1.16%)
Jul 28, 2006	31.30	31.71	31.23	31.46	5,618,440	+0.25(+0.80%)
Jul 27, 2006	31.25	31.55	31.08	31.21	6,600,781	+0.15(+0.48%)
Jul 26, 2006	31.37	31.37	30.98	31.06	5,410,333	-0.45(-1.42%)
Jul 25, 2006	31.27	31.62	31.09	31.50	5,895,226	+0.24(+0.76%)
Jul 24, 2006	31.20	31.61	31.16	31.27	7,166,022	+0.07(+0.22%)
Jul 21, 2006	31.44	31.44	31.01	31.20	6,766,350	-0.25(-0.80%)
Jul 20, 2006	31.14	31.71	30.81	31.45	8,080,126	+0.49(+1.60%)
Jul 19, 2006	30.83	31.38	30.78	30.95	11,983,495	+0.13(+0.42%)
Jul 18, 2006	31.08	31.21	30.26	30.83	27,948,048	-1.37(-4.25%)
Jul 17, 2006	32.45	33.07	32.09	32.19	10,371,073	-0.13(-0.40%)
Jul 14, 2006	32.65	32.86	32.02	32.32	7,028,219	-0.51(-1.57%)
Jul 13, 2006	32.91	33.24	32.54	32.84	6,575,524	-0.36(-1.08%)
Jul 12, 2006	33.95	34.12	33.16	33.20	6,604,916	-0.75(-2.21%)
Jul 11, 2006	33.62	34.12	33.38	33.95	6,294,455	+0.36(+1.07%)
Jul 10, 2006	33.46	33.68	33.37	33.59	4,220,772	+0.26(+0.79%)
Jul 07, 2006	33.19	33.62	33.12	33.32	5,203,703	+0.03(+0.10%)
Jul 06, 2006	33.30	33.45	32.91	33.29	6,689,400	+0.61(+1.86%)
Jul 05, 2006	32.84	32.90	32.47	32.68	4,982,747	-0.24(-0.74%)

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.