Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.30	43.63	43.17	43.29	13,243,536	+0.04(+0.09%)
Sep 28, 2006	43.09	43.51	42.84	43.25	15,126,099	+0.23(+0.53%)
Sep 27, 2006	43.07	43.40	42.93	43.02	14,103,882	-0.19(-0.45%)
Sep 26, 2006	42.80	43.23	42.62	43.21	17,505,912	+0.41(+0.96%)
Sep 25, 2006	42.60	42.97	42.45	42.80	16,145,223	+0.44(+1.03%)
Sep 22, 2006	42.25	42.60	42.16	42.37	14,258,452	+0.15(+0.36%)
Sep 21, 2006	42.53	42.58	42.11	42.21	12,086,301	-0.20(-0.48%)
Sep 20, 2006	42.16	42.54	42.13	42.41	16,866,592	+0.37(+0.88%)
Sep 19, 2006	41.92	42.09	41.62	42.04	17,677,930	+0.20(+0.48%)
Sep 18, 2006	41.68	41.96	41.42	41.84	13,934,461	+0.27(+0.64%)
Sep 15, 2006	42.02	42.02	41.57	41.57	19,607,274	-0.39(-0.92%)
Sep 14, 2006	41.70	42.00	41.66	41.96	10,259,922	+0.02(+0.06%)
Sep 13, 2006	41.78	41.98	41.60	41.94	11,119,649	+0.16(+0.39%)
Sep 12, 2006	41.44	41.90	41.44	41.78	17,193,430	+0.42(+1.02%)
Sep 11, 2006	41.29	41.45	41.05	41.36	16,989,110	-0.39(-0.93%)
Sep 08, 2006	41.53	41.86	41.37	41.74	12,477,862	+0.12(+0.29%)
Sep 07, 2006	41.73	41.91	41.56	41.62	11,723,822	-0.11(-0.27%)
Sep 06, 2006	41.82	41.95	41.55	41.74	12,799,750	-0.08(-0.19%)
Sep 05, 2006	41.71	41.93	41.61	41.82	11,129,055	+0.07(+0.17%)
Sep 01, 2006	41.88	41.89	41.45	41.74	12,097,439	+0.15(+0.37%)
Aug 31, 2006	41.87	41.94	41.59	41.59	13,035,256	-0.19(-0.44%)
Aug 30, 2006	41.91	42.06	41.72	41.78	15,298,862	-0.48(-1.13%)
Aug 29, 2006	42.24	42.33	42.01	42.25	19,892,900	+0.08(+0.19%)
Aug 28, 2006	42.08	42.31	42.07	42.17	10,083,447	+0.05(+0.12%)
Aug 25, 2006	42.17	42.24	41.91	42.12	14,098,684	-0.31(-0.72%)
Aug 24, 2006	42.41	42.59	42.33	42.43	11,656,004	+0.02(+0.04%)
Aug 23, 2006	42.41	42.54	42.27	42.41	9,375,568	-0.01(-0.02%)
Aug 22, 2006	42.40	42.59	42.29	42.42	9,286,835	+0.03(+0.08%)
Aug 21, 2006	42.31	42.55	42.31	42.39	9,002,446	-0.02(-0.06%)
Aug 18, 2006	42.20	42.42	42.07	42.41	11,120,144	+0.28(+0.67%)
Aug 17, 2006	42.08	42.34	41.96	42.13	11,908,836	-0.13(-0.31%)
Aug 16, 2006	42.41	42.41	41.94	42.26	11,613,309	+0.12(+0.29%)
Aug 15, 2006	41.86	42.18	41.72	42.14	15,343,042	+0.82(+2.00%)
Aug 14, 2006	41.70	41.92	41.23	41.32	10,204,480	-0.22(-0.53%)
Aug 11, 2006	41.48	41.62	40.97	41.53	14,530,342	-0.10(-0.23%)
Aug 10, 2006	41.46	41.74	41.27	41.63	13,385,607	-0.02(-0.04%)
Aug 09, 2006	42.22	42.48	41.49	41.65	15,361,234	-0.42(-1.00%)
Aug 08, 2006	42.30	42.57	41.98	42.07	16,049,932	-0.08(-0.19%)
Aug 07, 2006	42.18	42.31	42.10	42.15	12,206,962	-0.13(-0.31%)
Aug 04, 2006	42.42	42.62	42.12	42.28	24,589,038	+0.28(+0.67%)
Aug 03, 2006	41.91	42.29	41.82	41.99	14,051,781	+0.01(+0.02%)
Aug 02, 2006	41.74	41.99	41.63	41.99	12,018,236	+0.35(+0.83%)
Aug 01, 2006	41.49	41.68	41.27	41.64	13,743,259	+0.00(+0.00%)
Jul 31, 2006	41.73	41.74	41.37	41.64	13,526,440	-0.10(-0.25%)
Jul 28, 2006	41.34	41.94	41.34	41.74	14,905,568	+0.52(+1.25%)
Jul 27, 2006	41.44	41.57	41.19	41.23	16,159,084	+0.02(+0.06%)
Jul 26, 2006	40.91	41.37	40.88	41.20	17,625,458	+0.15(+0.35%)
Jul 25, 2006	40.87	41.28	40.85	41.06	18,808,558	+0.19(+0.47%)
Jul 24, 2006	40.52	40.97	40.52	40.86	16,209,700	+0.35(+0.86%)
Jul 21, 2006	40.28	40.61	40.22	40.52	24,294,130	+0.40(+0.99%)
Jul 20, 2006	40.27	40.46	40.08	40.12	19,535,248	-0.24(-0.60%)
Jul 19, 2006	39.58	40.39	39.47	40.36	29,920,288	+1.22(+3.12%)
Jul 18, 2006	38.92	39.25	38.62	39.14	11,680,755	+0.18(+0.46%)
Jul 17, 2006	38.88	39.16	38.68	38.96	12,913,481	-0.07(-0.19%)
Jul 14, 2006	38.79	39.19	38.45	39.04	13,134,260	+0.27(+0.69%)
Jul 13, 2006	39.25	39.41	38.71	38.77	14,989,969	-0.48(-1.21%)
Jul 12, 2006	39.74	39.76	39.19	39.25	9,872,692	-0.47(-1.18%)
Jul 11, 2006	39.57	39.79	39.32	39.72	14,166,997	+0.01(+0.02%)
Jul 10, 2006	39.69	39.81	39.63	39.71	9,061,230	+0.27(+0.70%)
Jul 07, 2006	39.51	39.77	39.31	39.43	9,385,221	-0.21(-0.53%)
Jul 06, 2006	39.49	39.84	39.42	39.64	9,471,602	+0.15(+0.39%)
Jul 05, 2006	39.19	39.68	39.04	39.49	14,924,255	+0.05(+0.12%)

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.