Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.79	40.64	39.49	40.28	3,636,687	+0.30(+0.76%)
Sep 28, 2006	40.21	41.01	39.84	39.98	6,091,285	-0.11(-0.28%)
Sep 27, 2006	39.80	40.25	38.89	40.09	6,012,291	+0.51(+1.30%)
Sep 26, 2006	38.85	39.79	38.70	39.57	6,189,104	+0.68(+1.75%)
Sep 25, 2006	37.68	39.06	37.13	38.89	8,341,760	+0.50(+1.29%)
Sep 22, 2006	39.02	39.23	38.20	38.40	3,561,283	-0.40(-1.02%)
Sep 21, 2006	38.88	39.73	38.75	38.79	4,716,280	+0.06(+0.17%)
Sep 20, 2006	39.36	39.61	38.62	38.73	5,521,458	-1.08(-2.70%)
Sep 19, 2006	41.10	41.24	39.34	39.80	6,898,640	-0.90(-2.21%)
Sep 18, 2006	40.33	41.36	39.93	40.70	7,596,426	+0.53(+1.33%)
Sep 15, 2006	40.39	40.70	39.84	40.17	6,544,579	-0.52(-1.29%)
Sep 14, 2006	41.86	42.57	40.16	40.70	8,876,769	-0.85(-2.04%)
Sep 13, 2006	40.83	42.21	40.78	41.54	6,623,574	+1.16(+2.87%)
Sep 12, 2006	40.73	41.47	40.13	40.38	4,729,228	-0.57(-1.39%)
Sep 11, 2006	42.09	42.27	40.87	40.95	5,941,239	-1.69(-3.97%)
Sep 08, 2006	44.31	44.70	42.48	42.64	6,898,314	-1.61(-3.63%)
Sep 07, 2006	44.92	45.47	43.84	44.25	7,926,222	-1.01(-2.23%)
Sep 06, 2006	45.95	46.24	44.99	45.26	8,013,813	-0.91(-1.97%)
Sep 05, 2006	44.48	46.57	43.89	46.17	10,335,557	+2.50(+5.72%)
Sep 01, 2006	43.34	44.02	43.12	43.67	4,816,165	+0.56(+1.30%)
Aug 31, 2006	42.57	43.48	42.32	43.11	5,263,039	+0.51(+1.19%)
Aug 30, 2006	42.37	42.81	42.04	42.61	4,455,141	-0.02(-0.04%)
Aug 29, 2006	42.11	42.89	41.66	42.63	4,548,280	+0.35(+0.83%)
Aug 28, 2006	42.74	43.30	42.24	42.28	4,404,763	-0.84(-1.94%)
Aug 25, 2006	43.20	44.08	43.01	43.11	5,543,764	+0.38(+0.88%)
Aug 24, 2006	41.54	42.81	41.17	42.74	5,130,403	+1.42(+3.45%)
Aug 23, 2006	41.82	42.00	41.20	41.31	2,534,789	-0.62(-1.47%)
Aug 22, 2006	41.45	41.99	41.33	41.93	3,728,195	+0.54(+1.31%)
Aug 21, 2006	41.91	42.18	41.29	41.38	3,455,304	-0.29(-0.68%)
Aug 18, 2006	40.81	41.95	40.59	41.67	5,462,158	+1.00(+2.46%)
Aug 17, 2006	40.79	41.17	40.29	40.67	3,629,397	-0.40(-0.96%)
Aug 16, 2006	41.55	42.05	40.92	41.06	4,145,147	-0.42(-1.02%)
Aug 15, 2006	42.38	42.60	41.27	41.49	5,445,075	-0.66(-1.57%)
Aug 14, 2006	42.30	42.49	41.68	42.15	4,462,866	-0.51(-1.18%)
Aug 11, 2006	43.42	43.61	42.55	42.65	3,628,635	-0.76(-1.76%)
Aug 10, 2006	43.33	43.65	42.97	43.42	4,121,862	-0.23(-0.53%)
Aug 09, 2006	43.20	45.03	42.89	43.65	6,207,166	+0.98(+2.31%)
Aug 08, 2006	43.24	43.75	42.52	42.66	5,137,258	-0.33(-0.77%)
Aug 07, 2006	43.13	43.38	42.66	42.99	3,212,119	+0.09(+0.21%)
Aug 04, 2006	43.93	44.05	42.52	42.90	4,608,451	-0.65(-1.50%)
Aug 03, 2006	42.78	44.15	42.28	43.55	5,163,915	+0.28(+0.64%)
Aug 02, 2006	44.21	44.29	42.82	43.28	5,288,936	+0.07(+0.17%)
Aug 01, 2006	42.04	43.26	41.29	43.20	8,551,977	+1.17(+2.78%)
Jul 31, 2006	41.54	42.51	41.37	42.04	5,185,024	+1.19(+2.90%)
Jul 28, 2006	41.22	41.54	40.24	40.85	3,168,813	+0.46(+1.14%)
Jul 27, 2006	42.05	42.10	40.25	40.39	5,285,454	-0.35(-0.86%)
Jul 26, 2006	39.63	41.16	39.52	40.74	6,557,745	+0.79(+1.98%)
Jul 25, 2006	39.47	40.23	39.29	39.95	4,387,136	+0.74(+1.90%)
Jul 24, 2006	38.38	39.52	38.29	39.21	5,608,831	+0.92(+2.40%)
Jul 21, 2006	39.62	39.62	38.14	38.29	5,564,764	-1.18(-2.98%)
Jul 20, 2006	40.28	40.64	39.26	39.46	3,900,764	-0.70(-1.74%)
Jul 19, 2006	40.62	40.90	39.59	40.16	4,290,079	-0.25(-0.61%)
Jul 18, 2006	40.69	41.13	39.88	40.41	4,764,155	+0.12(+0.30%)
Jul 17, 2006	41.08	41.35	39.85	40.29	6,143,949	-1.11(-2.69%)
Jul 14, 2006	41.84	41.88	40.10	41.40	5,518,194	-0.06(-0.16%)
Jul 13, 2006	42.16	42.37	41.00	41.47	6,615,957	-0.54(-1.29%)
Jul 12, 2006	43.15	43.15	41.72	42.01	5,006,144	-0.68(-1.59%)
Jul 11, 2006	42.23	42.91	41.60	42.69	4,587,777	+0.97(+2.34%)
Jul 10, 2006	41.84	42.41	41.43	41.72	3,796,961	-0.37(-0.87%)
Jul 07, 2006	43.93	44.23	41.86	42.08	4,989,388	-1.30(-2.99%)
Jul 06, 2006	42.97	43.77	42.41	43.38	5,735,919	+0.42(+0.98%)
Jul 05, 2006	44.57	44.71	42.41	42.96	11,923,065	-1.85(-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.