Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.98	36.15	35.54	35.59	5,772,712	-0.28(-0.78%)
Sep 28, 2006	36.32	36.48	35.52	35.87	8,914,782	-0.39(-1.09%)
Sep 27, 2006	36.72	36.91	35.93	36.27	10,373,727	-0.72(-1.94%)
Sep 26, 2006	36.84	37.23	36.00	36.98	8,770,461	+0.27(+0.72%)
Sep 25, 2006	36.39	37.06	35.64	36.72	7,266,470	+0.97(+2.73%)
Sep 22, 2006	35.89	36.13	35.69	35.74	5,066,289	-0.27(-0.74%)
Sep 21, 2006	37.21	37.51	35.50	36.01	9,871,855	-1.15(-3.10%)
Sep 20, 2006	36.61	37.38	36.56	37.16	8,590,845	+0.72(+1.99%)
Sep 19, 2006	35.78	36.50	35.59	36.44	7,059,437	+0.95(+2.66%)
Sep 18, 2006	35.75	35.75	35.19	35.49	5,201,057	-0.20(-0.56%)
Sep 15, 2006	36.22	36.63	35.48	35.69	11,158,924	-0.06(-0.18%)
Sep 14, 2006	35.33	35.97	34.97	35.76	6,757,696	+0.27(+0.75%)
Sep 13, 2006	35.46	35.86	35.11	35.49	6,240,201	-0.03(-0.08%)
Sep 12, 2006	34.84	36.08	34.64	35.52	8,072,959	+0.68(+1.95%)
Sep 11, 2006	34.39	35.21	34.16	34.84	7,146,220	+0.40(+1.17%)
Sep 08, 2006	34.02	34.50	33.77	34.44	5,966,711	+0.63(+1.86%)
Sep 07, 2006	34.23	34.41	33.63	33.81	6,241,781	-0.37(-1.07%)
Sep 06, 2006	34.37	34.60	34.10	34.18	6,356,868	-0.37(-1.06%)
Sep 05, 2006	34.03	34.68	33.94	34.54	6,968,527	+0.62(+1.82%)
Sep 01, 2006	33.75	34.14	33.62	33.92	6,395,496	+0.40(+1.20%)
Aug 31, 2006	33.90	34.10	33.35	33.52	12,555,720	-0.28(-0.83%)
Aug 30, 2006	33.50	34.38	32.96	33.80	33,468,088	-1.48(-4.20%)
Aug 29, 2006	35.37	35.47	34.61	35.29	4,339,355	+0.06(+0.18%)
Aug 28, 2006	34.90	35.45	34.71	35.22	4,950,992	+0.41(+1.17%)
Aug 25, 2006	34.96	35.10	34.65	34.81	7,175,495	-0.73(-2.06%)
Aug 24, 2006	36.45	36.45	34.95	35.54	9,727,631	-0.64(-1.76%)
Aug 23, 2006	37.20	37.20	36.08	36.18	5,265,418	-0.78(-2.11%)
Aug 22, 2006	36.85	37.36	36.67	36.96	5,321,352	+0.11(+0.31%)
Aug 21, 2006	37.50	37.60	36.80	36.85	5,902,137	-0.80(-2.13%)
Aug 18, 2006	37.34	37.66	36.86	37.65	4,774,633	+0.50(+1.35%)
Aug 17, 2006	37.22	37.68	36.87	37.15	6,129,226	-0.07(-0.19%)
Aug 16, 2006	37.19	37.31	36.68	37.22	4,969,614	+0.09(+0.25%)
Aug 15, 2006	37.54	37.54	36.72	37.13	4,596,283	+0.12(+0.33%)
Aug 14, 2006	36.71	37.61	36.52	37.01	4,813,683	+0.64(+1.77%)
Aug 11, 2006	36.58	36.73	36.01	36.36	6,241,670	-0.37(-0.99%)
Aug 10, 2006	35.83	36.96	35.41	36.73	6,592,463	+0.76(+2.11%)
Aug 09, 2006	37.37	37.61	35.82	35.97	5,545,275	-1.05(-2.83%)
Aug 08, 2006	37.15	37.37	36.80	37.01	4,433,109	+0.14(+0.37%)
Aug 07, 2006	37.15	37.25	36.46	36.88	4,434,940	-0.22(-0.60%)
Aug 04, 2006	36.88	37.58	36.80	37.10	6,147,173	+0.56(+1.53%)
Aug 03, 2006	37.01	37.66	35.82	36.54	10,285,983	-1.03(-2.75%)
Aug 02, 2006	37.44	37.72	37.00	37.57	3,831,276	+0.14(+0.36%)
Aug 01, 2006	37.55	37.65	36.96	37.44	4,725,560	-0.37(-0.97%)
Jul 31, 2006	37.26	37.90	37.12	37.80	5,381,322	+0.64(+1.72%)
Jul 28, 2006	37.11	37.36	36.32	37.16	6,417,832	+0.30(+0.82%)
Jul 27, 2006	38.26	38.32	36.70	36.86	7,416,578	-1.35(-3.53%)
Jul 26, 2006	38.62	38.65	37.98	38.21	5,208,067	-0.48(-1.24%)
Jul 25, 2006	38.27	38.76	37.80	38.69	4,558,221	+0.46(+1.20%)
Jul 24, 2006	37.66	38.37	37.70	38.23	6,169,736	+0.57(+1.52%)
Jul 21, 2006	38.06	38.22	37.58	37.66	7,394,280	-0.57(-1.48%)
Jul 20, 2006	38.41	38.72	38.20	38.22	4,239,802	-0.32(-0.82%)
Jul 19, 2006	37.97	38.80	37.97	38.54	8,728,682	+0.65(+1.72%)
Jul 18, 2006	38.37	38.45	37.51	37.89	7,768,026	-0.77(-2.00%)
Jul 17, 2006	38.34	38.88	38.29	38.66	5,190,918	+0.32(+0.82%)
Jul 14, 2006	39.33	39.51	38.04	38.35	9,048,690	-1.10(-2.78%)
Jul 13, 2006	39.81	40.04	39.17	39.44	8,549,431	-0.59(-1.49%)
Jul 12, 2006	40.48	40.77	40.00	40.04	4,869,102	-0.61(-1.50%)
Jul 11, 2006	40.31	40.75	40.11	40.64	4,213,411	+0.30(+0.75%)
Jul 10, 2006	40.14	40.66	40.11	40.34	3,631,873	+0.11(+0.27%)
Jul 07, 2006	39.86	40.62	39.76	40.24	4,769,769	+0.22(+0.56%)
Jul 06, 2006	39.69	40.09	39.50	40.01	6,570,803	-0.72(-1.76%)
Jul 05, 2006	41.20	41.51	40.62	40.73	2,998,318	-0.52(-1.27%)

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.