Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.29	44.22	42.97	43.83	3,342,300	+0.33(+0.76%)
Sep 28, 2006	43.75	44.62	43.35	43.50	5,598,200	-0.12(-0.28%)
Sep 27, 2006	43.31	43.79	42.32	43.62	5,525,600	+0.56(+1.30%)
Sep 26, 2006	42.27	43.30	42.11	43.06	5,688,100	+0.74(+1.75%)
Sep 25, 2006	41.00	42.50	40.40	42.32	7,666,500	+0.54(+1.29%)
Sep 22, 2006	42.46	42.68	41.56	41.78	3,273,000	-0.43(-1.02%)
Sep 21, 2006	42.30	43.23	42.16	42.21	4,334,500	+0.07(+0.17%)
Sep 20, 2006	42.83	43.10	42.02	42.14	5,074,500	-1.17(-2.70%)
Sep 19, 2006	44.72	44.87	42.81	43.31	6,340,200	-0.98(-2.21%)
Sep 18, 2006	43.88	45.00	43.45	44.29	6,981,500	+0.58(+1.33%)
Sep 15, 2006	43.95	44.29	43.35	43.71	6,014,800	-0.57(-1.29%)
Sep 14, 2006	45.55	46.32	43.70	44.28	8,158,200	-0.92(-2.04%)
Sep 13, 2006	44.43	45.93	44.37	45.20	6,087,400	+1.26(+2.87%)
Sep 12, 2006	44.32	45.12	43.66	43.94	4,346,400	-0.62(-1.39%)
Sep 11, 2006	45.80	45.99	44.47	44.56	5,460,300	-1.84(-3.97%)
Sep 08, 2006	48.21	48.64	46.22	46.40	6,339,900	-1.75(-3.63%)
Sep 07, 2006	48.88	49.47	47.70	48.15	7,284,600	-1.10(-2.23%)
Sep 06, 2006	50.00	50.31	48.95	49.25	7,365,100	-0.99(-1.97%)
Sep 05, 2006	48.40	50.67	47.76	50.24	9,498,900	+2.72(+5.72%)
Sep 01, 2006	47.16	47.90	46.92	47.52	4,426,300	+0.61(+1.30%)
Aug 31, 2006	46.32	47.31	46.05	46.91	4,837,000	+0.55(+1.19%)
Aug 30, 2006	46.10	46.58	45.74	46.36	4,094,500	-0.02(-0.04%)
Aug 29, 2006	45.82	46.67	45.33	46.38	4,180,100	+0.38(+0.83%)
Aug 28, 2006	46.50	47.11	45.96	46.00	4,048,200	-0.91(-1.94%)
Aug 25, 2006	47.00	47.96	46.80	46.91	5,095,000	+0.41(+0.88%)
Aug 24, 2006	45.20	46.58	44.80	46.50	4,715,100	+1.55(+3.45%)
Aug 23, 2006	45.50	45.70	44.83	44.95	2,329,600	-0.67(-1.47%)
Aug 22, 2006	45.10	45.69	44.97	45.62	3,426,400	+0.59(+1.31%)
Aug 21, 2006	45.60	45.90	44.93	45.03	3,175,600	-0.31(-0.68%)
Aug 18, 2006	44.40	45.65	44.16	45.34	5,020,000	+1.09(+2.46%)
Aug 17, 2006	44.38	44.80	43.84	44.25	3,335,600	-0.43(-0.96%)
Aug 16, 2006	45.21	45.75	44.52	44.68	3,809,600	-0.46(-1.02%)
Aug 15, 2006	46.11	46.35	44.90	45.14	5,004,300	-0.72(-1.57%)
Aug 14, 2006	46.03	46.23	45.35	45.86	4,101,600	-0.55(-1.19%)
Aug 11, 2006	47.24	47.45	46.30	46.41	3,334,900	-0.83(-1.76%)
Aug 10, 2006	47.15	47.50	46.75	47.24	3,788,200	-0.25(-0.53%)
Aug 09, 2006	47.00	49.00	46.67	47.49	5,704,700	+1.07(+2.31%)
Aug 08, 2006	47.05	47.60	46.27	46.42	4,721,400	-0.36(-0.77%)
Aug 07, 2006	46.93	47.20	46.42	46.78	2,952,100	+0.10(+0.21%)
Aug 04, 2006	47.80	47.93	46.26	46.68	4,235,400	-0.71(-1.50%)
Aug 03, 2006	46.55	48.04	46.00	47.39	4,745,900	+0.30(+0.64%)
Aug 02, 2006	48.10	48.19	46.59	47.09	4,860,800	+0.08(+0.17%)
Aug 01, 2006	45.74	47.07	44.93	47.01	7,859,700	+1.27(+2.78%)
Jul 31, 2006	45.20	46.25	45.01	45.74	4,765,300	+1.29(+2.90%)
Jul 28, 2006	44.85	45.20	43.78	44.45	2,912,300	+0.50(+1.14%)
Jul 27, 2006	45.75	45.81	43.79	43.95	4,857,600	-0.38(-0.86%)
Jul 26, 2006	43.12	44.79	43.00	44.33	6,026,900	+0.86(+1.98%)
Jul 25, 2006	42.95	43.77	42.75	43.47	4,032,000	+0.81(+1.90%)
Jul 24, 2006	41.76	43.00	41.66	42.66	5,154,800	+1.00(+2.40%)
Jul 21, 2006	43.11	43.11	41.50	41.66	5,114,300	-1.28(-2.98%)
Jul 20, 2006	43.83	44.22	42.72	42.94	3,585,000	-0.76(-1.74%)
Jul 19, 2006	44.20	44.50	43.08	43.70	3,942,800	-0.27(-0.61%)
Jul 18, 2006	44.27	44.75	43.39	43.97	4,378,500	+0.13(+0.30%)
Jul 17, 2006	44.70	44.99	43.36	43.84	5,646,600	-1.21(-2.69%)
Jul 14, 2006	45.53	45.57	43.63	45.05	5,071,500	-0.07(-0.16%)
Jul 13, 2006	45.87	46.10	44.61	45.12	6,080,400	-0.59(-1.29%)
Jul 12, 2006	46.95	46.95	45.40	45.71	4,600,900	-0.74(-1.59%)
Jul 11, 2006	45.95	46.69	45.26	46.45	4,216,400	+1.06(+2.34%)
Jul 10, 2006	45.52	46.15	45.08	45.39	3,489,600	-0.40(-0.87%)
Jul 07, 2006	47.80	48.13	45.55	45.79	4,585,500	-1.41(-2.99%)
Jul 06, 2006	46.76	47.62	46.15	47.20	5,271,600	+0.46(+0.98%)
Jul 05, 2006	48.50	48.65	46.15	46.74	10,957,900	-2.01(-4.12%)

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.