Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.95	38.07	37.83	37.83	49,595	+0.01(+0.02%)
Sep 28, 2006	37.87	37.87	37.47	37.82	67,346	+0.07(+0.18%)
Sep 27, 2006	37.87	38.02	37.60	37.75	13,312	-0.31(-0.83%)
Sep 26, 2006	37.56	38.08	37.53	38.06	47,899	+0.44(+1.16%)
Sep 25, 2006	37.67	37.75	37.28	37.63	24,797	+0.33(+0.88%)
Sep 22, 2006	37.12	37.35	37.01	37.30	14,748	-0.04(-0.10%)
Sep 21, 2006	37.50	37.80	37.14	37.34	33,020	-0.09(-0.25%)
Sep 20, 2006	37.32	37.70	37.22	37.43	86,270	+0.42(+1.14%)
Sep 19, 2006	37.22	37.35	36.82	37.01	45,419	-0.31(-0.82%)
Sep 18, 2006	37.29	37.41	37.07	37.31	27,799	+0.12(+0.33%)
Sep 15, 2006	36.93	37.25	36.91	37.19	70,217	+0.64(+1.76%)
Sep 14, 2006	36.20	36.59	36.02	36.55	55,338	+0.25(+0.68%)
Sep 13, 2006	35.65	36.55	35.65	36.30	81,963	+0.78(+2.19%)
Sep 12, 2006	34.83	35.63	34.83	35.52	30,279	+1.00(+2.89%)
Sep 11, 2006	34.52	34.69	34.33	34.52	36,413	-0.15(-0.42%)
Sep 08, 2006	34.33	34.72	34.29	34.67	4,698	+0.26(+0.76%)
Sep 07, 2006	34.63	34.71	34.41	34.41	32,759	-0.36(-1.04%)
Sep 06, 2006	34.94	34.98	34.77	34.77	77,395	-0.39(-1.11%)
Sep 05, 2006	34.88	35.20	34.83	35.16	48,160	+0.41(+1.17%)
Sep 01, 2006	34.65	34.75	34.43	34.75	115,897	+0.13(+0.38%)
Aug 31, 2006	34.43	34.71	34.43	34.62	15,270	+0.25(+0.71%)
Aug 30, 2006	34.19	34.44	34.08	34.38	17,097	+0.32(+0.94%)
Aug 29, 2006	34.26	34.26	33.67	34.06	56,904	-0.21(-0.60%)
Aug 28, 2006	34.17	34.40	34.03	34.26	160,925	-0.02(-0.07%)
Aug 25, 2006	34.30	34.43	34.18	34.29	15,400	-0.15(-0.44%)
Aug 24, 2006	34.87	34.87	34.36	34.44	51,684	-0.38(-1.08%)
Aug 23, 2006	35.17	35.17	34.80	34.82	16,444	-0.31(-0.87%)
Aug 22, 2006	35.33	35.45	35.02	35.12	20,099	-0.02(-0.04%)
Aug 21, 2006	35.30	35.30	35.03	35.14	20,360	-0.41(-1.16%)
Aug 18, 2006	35.68	35.68	35.27	35.55	74,002	-0.12(-0.32%)
Aug 17, 2006	35.15	35.85	35.15	35.67	143,436	+0.43(+1.22%)
Aug 16, 2006	35.02	35.34	35.00	35.24	39,546	+0.45(+1.30%)
Aug 15, 2006	34.42	34.83	34.42	34.79	90,969	+0.87(+2.58%)
Aug 14, 2006	34.30	34.39	33.80	33.91	62,516	-0.11(-0.32%)
Aug 11, 2006	34.33	34.36	33.90	34.02	4,307	-0.30(-0.87%)
Aug 10, 2006	33.90	34.34	33.90	34.32	3,393	+0.28(+0.83%)
Aug 09, 2006	34.91	34.91	34.03	34.03	33,673	-0.49(-1.42%)
Aug 08, 2006	34.91	35.18	34.44	34.52	19,316	-0.33(-0.95%)
Aug 07, 2006	34.98	35.01	34.75	34.85	31,845	-0.26(-0.74%)
Aug 04, 2006	35.31	35.64	34.95	35.11	75,699	+0.40(+1.15%)
Aug 03, 2006	34.20	34.88	34.18	34.72	10,180	+0.24(+0.69%)
Aug 02, 2006	34.43	34.54	34.29	34.48	13,051	+0.25(+0.72%)
Aug 01, 2006	34.48	34.48	34.14	34.23	3,262	-0.57(-1.65%)
Jul 31, 2006	34.56	34.85	34.48	34.81	19,707	-0.07(-0.20%)
Jul 28, 2006	34.58	34.88	34.36	34.88	30,149	+0.87(+2.55%)
Jul 27, 2006	34.12	34.31	33.90	34.01	46,724	+0.19(+0.57%)
Jul 26, 2006	33.97	33.97	33.71	33.82	8,614	-0.21(-0.61%)
Jul 25, 2006	33.83	34.13	33.66	34.03	56,513	+0.04(+0.11%)
Jul 24, 2006	33.51	34.04	33.51	33.99	42,287	+0.92(+2.78%)
Jul 21, 2006	33.55	33.55	32.78	33.07	155,705	-0.51(-1.51%)
Jul 20, 2006	34.16	34.16	33.57	33.57	157,140	-0.34(-0.99%)
Jul 19, 2006	32.68	33.98	32.68	33.91	133,517	+1.42(+4.36%)
Jul 18, 2006	32.56	32.77	32.11	32.49	83,529	-0.01(-0.02%)
Jul 17, 2006	32.36	32.63	32.18	32.50	18,011	+0.05(+0.14%)
Jul 14, 2006	32.76	32.78	32.14	32.46	205,822	-0.30(-0.91%)
Jul 13, 2006	33.08	33.41	32.75	32.75	104,803	-0.84(-2.49%)
Jul 12, 2006	34.35	34.35	33.59	33.59	69,434	-0.67(-1.97%)
Jul 11, 2006	34.00	34.28	33.64	34.26	50,901	+0.07(+0.20%)
Jul 10, 2006	34.47	34.52	34.05	34.20	134,692	-0.08(-0.25%)
Jul 07, 2006	35.02	35.02	34.26	34.28	382,540	-0.88(-2.51%)
Jul 06, 2006	35.28	35.47	35.05	35.16	423,522	+0.05(+0.15%)
Jul 05, 2006	35.24	35.24	34.79	35.11	132,212	-0.49(-1.38%)

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.