Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.63	38.84	38.22	38.26	1,456,690	-0.54(-1.39%)
Sep 28, 2006	38.79	39.14	38.27	38.80	2,395,316	+0.08(+0.21%)
Sep 27, 2006	39.16	39.56	38.61	38.72	3,052,092	-0.49(-1.25%)
Sep 26, 2006	38.88	39.38	38.71	39.21	4,887,488	+0.28(+0.72%)
Sep 25, 2006	38.41	38.93	37.79	38.93	5,003,332	+0.53(+1.38%)
Sep 22, 2006	38.30	38.48	37.61	38.40	4,414,949	-0.01(-0.03%)
Sep 21, 2006	36.95	38.56	36.88	38.41	8,993,603	+1.27(+3.42%)
Sep 20, 2006	37.07	37.36	36.68	37.14	6,743,144	+0.24(+0.65%)
Sep 19, 2006	37.30	37.42	36.70	36.90	4,251,145	-0.41(-1.10%)
Sep 18, 2006	37.27	37.64	37.20	37.31	3,118,385	+0.00(+0.00%)
Sep 15, 2006	37.50	37.53	36.94	37.31	7,484,822	+0.18(+0.48%)
Sep 14, 2006	36.46	37.24	36.46	37.13	7,010,347	+0.47(+1.28%)
Sep 13, 2006	36.33	36.66	36.05	36.66	3,018,857	+0.11(+0.30%)
Sep 12, 2006	35.84	36.63	35.69	36.55	5,429,770	+0.61(+1.70%)
Sep 11, 2006	34.01	36.10	33.83	35.94	6,088,995	+1.83(+5.36%)
Sep 08, 2006	33.75	34.25	33.64	34.11	1,568,695	+0.31(+0.92%)
Sep 07, 2006	33.62	34.18	33.50	33.80	2,260,900	+0.09(+0.27%)
Sep 06, 2006	34.23	34.37	33.61	33.71	3,194,229	-0.76(-2.20%)
Sep 05, 2006	34.14	34.61	34.02	34.47	2,048,153	+0.22(+0.64%)
Sep 01, 2006	33.80	34.72	33.75	34.25	2,870,430	+0.52(+1.54%)
Aug 31, 2006	33.72	33.92	33.29	33.73	2,356,697	+0.15(+0.45%)
Aug 30, 2006	33.25	33.68	32.95	33.58	2,067,833	+0.19(+0.57%)
Aug 29, 2006	33.35	33.48	32.85	33.39	2,981,131	+0.10(+0.30%)
Aug 28, 2006	32.96	33.55	32.95	33.29	2,388,976	+0.28(+0.85%)
Aug 25, 2006	33.51	33.59	32.95	33.01	3,244,318	-0.53(-1.58%)
Aug 24, 2006	33.88	34.33	32.97	33.54	6,124,710	-1.16(-3.34%)
Aug 23, 2006	35.27	35.35	34.53	34.70	2,627,909	-0.58(-1.64%)
Aug 22, 2006	35.35	35.50	35.10	35.28	1,676,005	+0.00(+0.00%)
Aug 21, 2006	35.55	35.59	35.14	35.28	2,222,066	-0.36(-1.01%)
Aug 18, 2006	36.43	36.46	35.63	35.64	2,556,522	-0.66(-1.82%)
Aug 17, 2006	35.51	36.45	35.51	36.30	2,184,557	+0.54(+1.51%)
Aug 16, 2006	35.55	35.80	34.96	35.76	2,353,874	+0.44(+1.25%)
Aug 15, 2006	35.11	35.55	34.95	35.32	1,927,957	+0.51(+1.47%)
Aug 14, 2006	35.14	35.58	34.80	34.81	2,007,914	+0.07(+0.20%)
Aug 11, 2006	34.95	35.13	34.41	34.74	1,981,433	-0.28(-0.80%)
Aug 10, 2006	34.09	35.05	34.06	35.02	2,334,270	+0.86(+2.52%)
Aug 09, 2006	34.53	34.79	34.10	34.16	2,634,018	-0.19(-0.55%)
Aug 08, 2006	34.99	35.00	34.21	34.35	1,979,474	-0.44(-1.26%)
Aug 07, 2006	34.91	35.18	34.51	34.79	2,087,694	-0.03(-0.09%)
Aug 04, 2006	35.00	35.49	34.53	34.82	2,096,704	+0.09(+0.26%)
Aug 03, 2006	33.69	35.00	33.62	34.73	3,088,944	+0.97(+2.87%)
Aug 02, 2006	33.06	33.85	32.85	33.76	2,234,120	+0.54(+1.63%)
Aug 01, 2006	33.29	33.30	32.97	33.22	3,220,612	-0.26(-0.78%)
Jul 31, 2006	33.72	34.08	33.44	33.48	2,848,713	-0.30(-0.89%)
Jul 28, 2006	33.94	34.00	33.54	33.78	2,425,612	+0.19(+0.57%)
Jul 27, 2006	33.59	34.06	33.45	33.59	3,868,001	+0.06(+0.18%)
Jul 26, 2006	33.76	34.00	33.47	33.53	3,532,866	+0.10(+0.30%)
Jul 25, 2006	32.89	33.56	32.86	33.43	4,806,363	+0.43(+1.30%)
Jul 24, 2006	32.66	33.24	32.64	33.00	8,360,242	+0.38(+1.16%)
Jul 21, 2006	33.15	33.32	32.55	32.62	8,306,108	-0.28(-0.85%)
Jul 20, 2006	31.75	33.50	31.67	32.90	6,152,756	+1.03(+3.23%)
Jul 19, 2006	31.52	32.19	31.45	31.87	3,323,722	+0.40(+1.27%)
Jul 18, 2006	31.36	31.50	30.92	31.47	4,295,690	+0.05(+0.16%)
Jul 17, 2006	31.78	31.93	31.37	31.42	3,146,277	-0.32(-1.01%)
Jul 14, 2006	32.00	32.16	31.66	31.74	3,749,308	-0.48(-1.49%)
Jul 13, 2006	31.96	32.24	31.91	32.22	3,791,504	+0.01(+0.03%)
Jul 12, 2006	32.14	32.31	31.94	32.21	5,317,901	-0.18(-0.56%)
Jul 11, 2006	32.21	32.53	31.85	32.39	4,299,434	-0.06(-0.18%)
Jul 10, 2006	32.39	32.75	32.29	32.45	2,421,759	+0.10(+0.31%)
Jul 07, 2006	32.16	32.48	31.83	32.35	4,403,120	+0.03(+0.09%)
Jul 06, 2006	32.76	32.76	32.18	32.32	5,607,330	-0.48(-1.46%)
Jul 05, 2006	32.87	33.03	32.66	32.80	7,595,507	-0.52(-1.56%)

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.