Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.55	37.75	37.30	37.41	254,993	-0.19(-0.51%)
Sep 28, 2006	37.51	37.80	37.50	37.60	107,061	-0.10(-0.27%)
Sep 27, 2006	37.48	37.84	37.25	37.70	170,251	+0.22(+0.59%)
Sep 26, 2006	37.94	38.31	37.14	37.48	334,795	-0.55(-1.45%)
Sep 25, 2006	39.19	39.19	38.00	38.03	379,100	-0.75(-1.93%)
Sep 22, 2006	38.95	39.07	37.58	38.78	565,805	-0.03(-0.08%)
Sep 21, 2006	38.83	38.85	38.01	38.81	171,829	+0.45(+1.17%)
Sep 20, 2006	38.01	38.64	37.92	38.36	355,627	+0.36(+0.95%)
Sep 19, 2006	37.55	38.05	37.32	38.00	301,300	+0.70(+1.88%)
Sep 18, 2006	37.80	37.90	37.25	37.30	229,237	-0.50(-1.32%)
Sep 15, 2006	37.88	38.20	37.75	37.80	82,639	-0.03(-0.08%)
Sep 14, 2006	37.80	38.28	37.80	37.83	55,020	-0.07(-0.18%)
Sep 13, 2006	37.80	38.00	37.72	37.90	78,415	+0.08(+0.21%)
Sep 12, 2006	37.61	38.22	37.61	37.82	89,180	-0.12(-0.32%)
Sep 11, 2006	38.05	38.42	37.80	37.94	85,157	-0.59(-1.53%)
Sep 08, 2006	38.70	38.85	38.12	38.53	107,032	-0.56(-1.43%)
Sep 07, 2006	38.51	39.35	38.51	39.09	111,565	+0.09(+0.23%)
Sep 06, 2006	39.01	39.72	39.00	39.00	156,623	-0.40(-1.02%)
Sep 05, 2006	39.79	39.79	39.09	39.40	141,546	-0.42(-1.05%)
Sep 01, 2006	39.85	39.90	39.48	39.82	91,267	+0.09(+0.23%)
Aug 31, 2006	39.73	39.89	39.43	39.73	128,306	+0.00(+0.00%)
Aug 30, 2006	39.40	39.95	39.07	39.73	109,591	+0.06(+0.15%)
Aug 29, 2006	39.36	39.75	38.70	39.67	344,639	+0.67(+1.72%)
Aug 28, 2006	38.75	39.07	38.66	39.00	221,493	+0.05(+0.13%)
Aug 25, 2006	38.82	39.32	38.82	38.95	66,834	-0.30(-0.76%)
Aug 24, 2006	38.80	39.35	38.80	39.25	69,092	+0.23(+0.59%)
Aug 23, 2006	39.21	39.40	38.75	39.02	164,291	+0.02(+0.05%)
Aug 22, 2006	39.54	39.54	38.72	39.00	86,782	-0.54(-1.37%)
Aug 21, 2006	39.04	39.90	39.04	39.54	91,539	-0.01(-0.03%)
Aug 18, 2006	39.03	39.65	38.62	39.55	178,017	+0.55(+1.41%)
Aug 17, 2006	38.26	39.10	38.26	39.00	184,739	+0.25(+0.65%)
Aug 16, 2006	38.60	38.75	38.22	38.75	158,199	+0.10(+0.26%)
Aug 15, 2006	38.90	38.99	38.24	38.65	139,053	-0.22(-0.57%)
Aug 14, 2006	38.95	39.48	38.85	38.87	104,309	-0.28(-0.72%)
Aug 11, 2006	38.73	39.25	38.73	39.15	113,827	+0.26(+0.67%)
Aug 10, 2006	39.00	39.10	38.81	38.89	260,409	+0.03(+0.08%)
Aug 09, 2006	39.00	39.11	38.65	38.86	198,639	-0.19(-0.49%)
Aug 08, 2006	39.40	39.50	38.76	39.05	155,801	+0.05(+0.13%)
Aug 07, 2006	38.51	39.10	38.51	39.00	88,459	+0.00(+0.00%)
Aug 04, 2006	38.51	39.10	38.51	39.00	88,459	+0.30(+0.78%)
Aug 03, 2006	38.80	38.85	38.51	38.70	58,419	-0.16(-0.41%)
Aug 02, 2006	38.75	39.00	38.42	38.86	164,734	+0.13(+0.34%)
Aug 01, 2006	38.23	38.74	38.23	38.73	94,290	+0.52(+1.36%)
Jul 31, 2006	38.53	38.70	38.07	38.21	188,834	-0.32(-0.83%)
Jul 28, 2006	38.88	39.13	38.52	38.53	93,823	-0.07(-0.18%)
Jul 27, 2006	39.74	39.87	38.51	38.60	129,788	-1.37(-3.43%)
Jul 26, 2006	38.56	40.30	38.55	39.97	285,981	+1.22(+3.15%)
Jul 25, 2006	37.45	38.75	37.45	38.75	77,795	+0.70(+1.84%)
Jul 24, 2006	37.27	38.05	37.27	38.05	109,458	+0.45(+1.20%)
Jul 21, 2006	37.51	38.16	37.36	37.60	178,394	-0.10(-0.27%)
Jul 20, 2006	38.20	38.20	37.51	37.70	111,586	-0.30(-0.79%)
Jul 19, 2006	37.30	38.20	37.30	38.00	143,162	+0.19(+0.50%)
Jul 18, 2006	38.33	38.42	37.37	37.81	87,877	-0.52(-1.36%)
Jul 17, 2006	38.25	38.71	38.09	38.33	62,300	+0.08(+0.21%)
Jul 14, 2006	38.86	39.35	37.97	38.25	271,588	-0.85(-2.17%)
Jul 13, 2006	39.01	39.49	39.01	39.10	273,524	-0.13(-0.33%)
Jul 12, 2006	38.99	39.49	38.40	39.23	244,418	+0.36(+0.93%)
Jul 11, 2006	38.55	39.34	38.27	38.87	73,332	+0.07(+0.18%)
Jul 10, 2006	38.30	39.00	38.11	38.80	383,302	+0.45(+1.17%)
Jul 07, 2006	37.34	38.65	37.07	38.35	273,000	+1.01(+2.70%)
Jul 06, 2006	36.92	37.39	36.30	37.34	183,939	+0.42(+1.14%)
Jul 05, 2006	37.28	37.67	36.70	36.92	127,014	-0.28(-0.75%)

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.