Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	48.50	48.79	48.45	48.71	492,619	-0.08(-0.17%)
Sep 28, 2006	48.69	48.84	48.55	48.80	706,408	-0.40(-0.81%)
Sep 27, 2006	48.93	49.28	48.77	49.19	842,177	-0.75(-1.50%)
Sep 26, 2006	49.68	49.98	49.66	49.94	465,348	+0.19(+0.39%)
Sep 25, 2006	49.45	49.79	49.17	49.75	528,202	+0.64(+1.30%)
Sep 22, 2006	49.22	49.27	48.93	49.11	680,887	-0.23(-0.46%)
Sep 21, 2006	49.02	49.47	48.93	49.34	822,198	+0.23(+0.47%)
Sep 20, 2006	48.88	49.20	48.87	49.10	501,952	+0.49(+1.00%)
Sep 19, 2006	48.74	48.78	48.48	48.62	320,100	+0.15(+0.31%)
Sep 18, 2006	48.39	48.58	48.12	48.47	468,411	+0.35(+0.73%)
Sep 15, 2006	48.19	48.19	47.97	48.12	249,663	-0.09(-0.19%)
Sep 14, 2006	48.27	48.37	48.13	48.21	303,621	+0.01(+0.03%)
Sep 13, 2006	48.03	48.21	47.86	48.19	756,720	-0.74(-1.51%)
Sep 12, 2006	48.88	48.95	48.67	48.93	382,516	+0.70(+1.45%)
Sep 11, 2006	48.14	48.48	48.00	48.23	701,449	-0.01(-0.03%)
Sep 08, 2006	48.00	48.28	47.69	48.25	659,158	-0.14(-0.28%)
Sep 07, 2006	48.41	48.62	48.26	48.38	689,054	-0.39(-0.80%)
Sep 06, 2006	48.85	48.93	48.69	48.78	506,181	-0.62(-1.26%)
Sep 05, 2006	49.23	49.40	48.97	49.40	625,034	-0.11(-0.22%)
Sep 01, 2006	49.30	49.69	49.21	49.51	502,098	+0.48(+0.98%)
Aug 31, 2006	48.79	49.16	48.69	49.03	1,071,716	-0.97(-1.95%)
Aug 30, 2006	50.54	50.74	49.86	50.00	680,304	+0.53(+1.07%)
Aug 29, 2006	49.34	49.56	49.04	49.47	539,868	-0.10(-0.21%)
Aug 28, 2006	49.30	49.84	49.30	49.58	229,393	+0.28(+0.57%)
Aug 25, 2006	48.98	49.30	48.80	49.30	471,181	-0.10(-0.19%)
Aug 24, 2006	49.51	49.55	49.26	49.39	361,224	-0.06(-0.12%)
Aug 23, 2006	49.39	49.58	49.19	49.45	441,869	-0.07(-0.14%)
Aug 22, 2006	49.54	49.71	49.38	49.52	254,767	-0.02(-0.04%)
Aug 21, 2006	49.78	49.83	49.47	49.54	213,934	+0.45(+0.91%)
Aug 18, 2006	49.10	49.17	48.91	49.10	332,641	+0.01(+0.01%)
Aug 17, 2006	49.34	49.38	48.99	49.09	471,327	-0.65(-1.31%)
Aug 16, 2006	49.71	49.94	49.61	49.74	345,620	-0.25(-0.49%)
Aug 15, 2006	50.09	50.13	49.87	49.99	423,203	+1.19(+2.43%)
Aug 14, 2006	49.01	49.15	48.73	48.80	294,579	+0.44(+0.91%)
Aug 11, 2006	48.21	48.61	48.21	48.36	448,577	-0.04(-0.08%)
Aug 10, 2006	48.17	48.47	48.08	48.41	295,163	-0.08(-0.16%)
Aug 09, 2006	48.49	48.78	48.43	48.48	307,121	+0.30(+0.63%)
Aug 08, 2006	48.25	48.49	48.10	48.18	489,119	-0.16(-0.33%)
Aug 07, 2006	48.01	48.42	47.95	48.34	475,702	+0.09(+0.18%)
Aug 04, 2006	48.41	48.62	48.12	48.25	373,328	-0.04(-0.09%)
Aug 03, 2006	48.38	48.50	48.09	48.29	345,620	-0.10(-0.21%)
Aug 02, 2006	48.34	48.51	48.21	48.39	484,160	+0.60(+1.25%)
Aug 01, 2006	47.90	47.90	47.42	47.79	468,994	-0.43(-0.88%)
Jul 31, 2006	48.55	48.60	48.21	48.22	364,578	-0.14(-0.28%)
Jul 28, 2006	48.09	48.83	48.05	48.36	852,239	+0.70(+1.47%)
Jul 27, 2006	47.84	48.08	47.56	47.66	751,324	+0.93(+2.00%)
Jul 26, 2006	46.59	46.94	46.46	46.73	348,245	+0.18(+0.38%)
Jul 25, 2006	46.70	46.73	46.36	46.55	462,286	+0.02(+0.04%)
Jul 24, 2006	46.66	46.78	46.40	46.53	708,741	+0.49(+1.07%)
Jul 21, 2006	46.12	46.16	45.66	46.03	324,037	+0.19(+0.42%)
Jul 20, 2006	45.90	46.09	45.81	45.84	238,726	+0.12(+0.27%)
Jul 19, 2006	44.74	45.85	44.70	45.72	470,452	+0.58(+1.28%)
Jul 18, 2006	45.19	45.22	44.83	45.14	397,245	-0.02(-0.05%)
Jul 17, 2006	44.98	45.25	44.95	45.16	447,411	-0.49(-1.08%)
Jul 14, 2006	45.71	45.85	45.48	45.66	358,891	-0.44(-0.95%)
Jul 13, 2006	46.44	46.44	46.06	46.09	713,699	-0.43(-0.91%)
Jul 12, 2006	46.99	46.99	46.44	46.52	395,932	-0.34(-0.72%)
Jul 11, 2006	46.55	46.90	46.45	46.86	419,265	+0.33(+0.71%)
Jul 10, 2006	46.29	46.65	46.27	46.53	473,515	+0.59(+1.28%)
Jul 07, 2006	46.11	46.30	45.77	45.94	1,019,654	-0.38(-0.81%)
Jul 06, 2006	46.18	46.43	46.09	46.31	906,635	+0.24(+0.52%)
Jul 05, 2006	46.28	46.31	45.84	46.07	1,008,862	-0.69(-1.48%)

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.