Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.76	44.11	43.71	43.90	475,110	+0.28(+0.65%)
Sep 28, 2006	43.89	43.92	43.58	43.62	281,534	-0.28(-0.63%)
Sep 27, 2006	43.26	43.95	43.09	43.89	481,170	+0.32(+0.74%)
Sep 26, 2006	43.52	43.71	43.35	43.57	756,644	+0.05(+0.12%)
Sep 25, 2006	43.95	44.07	43.36	43.52	552,506	-0.43(-0.99%)
Sep 22, 2006	43.55	43.96	43.29	43.95	265,258	+0.42(+0.96%)
Sep 21, 2006	44.01	44.27	43.34	43.54	238,420	-0.57(-1.30%)
Sep 20, 2006	44.56	44.89	44.02	44.11	240,325	-0.39(-0.87%)
Sep 19, 2006	44.10	44.53	43.95	44.49	327,936	+0.49(+1.10%)
Sep 18, 2006	44.36	44.64	43.89	44.01	416,587	-0.59(-1.32%)
Sep 15, 2006	44.85	44.90	44.60	44.60	272,530	+0.11(+0.25%)
Sep 14, 2006	44.90	44.93	44.36	44.49	340,749	-0.55(-1.23%)
Sep 13, 2006	44.66	45.25	44.65	45.04	579,863	+0.38(+0.85%)
Sep 12, 2006	44.04	44.66	43.72	44.66	393,905	+0.62(+1.42%)
Sep 11, 2006	43.89	44.06	43.45	44.04	448,445	+0.08(+0.18%)
Sep 08, 2006	43.69	44.03	43.34	43.96	436,325	+0.40(+0.93%)
Sep 07, 2006	43.95	43.95	43.50	43.55	236,343	-0.49(-1.10%)
Sep 06, 2006	44.38	44.43	43.98	44.04	360,141	-0.35(-0.78%)
Sep 05, 2006	44.38	44.44	44.30	44.38	541,598	-0.09(-0.19%)
Sep 01, 2006	44.90	44.90	44.41	44.47	339,364	-0.34(-0.76%)
Aug 31, 2006	44.41	44.90	44.24	44.81	502,986	+0.53(+1.20%)
Aug 30, 2006	43.98	44.29	43.80	44.28	529,997	+0.31(+0.71%)
Aug 29, 2006	43.95	44.06	43.75	43.97	439,961	+0.09(+0.20%)
Aug 28, 2006	43.14	43.95	43.11	43.88	310,795	+0.65(+1.50%)
Aug 25, 2006	43.03	43.29	42.97	43.24	349,060	+0.13(+0.29%)
Aug 24, 2006	42.78	43.18	42.65	43.11	275,300	+0.39(+0.92%)
Aug 23, 2006	43.14	43.31	42.65	42.72	596,658	-0.79(-1.82%)
Aug 22, 2006	43.14	43.58	43.11	43.51	950,740	+0.21(+0.49%)
Aug 21, 2006	43.17	43.43	43.11	43.29	653,276	+0.47(+1.09%)
Aug 18, 2006	42.74	42.83	42.42	42.83	436,498	+0.10(+0.24%)
Aug 17, 2006	43.04	43.09	42.68	42.72	296,597	-0.31(-0.72%)
Aug 16, 2006	43.09	43.20	43.00	43.03	420,569	-0.01(-0.03%)
Aug 15, 2006	42.88	43.23	42.88	43.04	366,894	+0.44(+1.04%)
Aug 14, 2006	42.39	42.83	42.39	42.60	440,134	+0.29(+0.70%)
Aug 11, 2006	42.63	42.63	42.18	42.31	193,229	-0.32(-0.75%)
Aug 10, 2006	42.62	42.68	42.25	42.62	208,120	-0.06(-0.14%)
Aug 09, 2006	42.80	43.09	42.47	42.68	359,449	-0.04(-0.09%)
Aug 08, 2006	43.65	43.80	42.59	42.72	389,749	-0.93(-2.13%)
Aug 07, 2006	44.71	44.71	43.49	43.65	337,979	-1.05(-2.35%)
Aug 04, 2006	44.53	44.91	44.30	44.70	512,855	+0.48(+1.08%)
Aug 03, 2006	43.49	44.22	43.43	44.22	463,163	+0.64(+1.46%)
Aug 02, 2006	43.75	43.81	43.50	43.59	397,714	-0.16(-0.37%)
Aug 01, 2006	44.15	44.16	43.29	43.75	351,138	-0.40(-0.92%)
Jul 31, 2006	44.06	44.23	43.78	44.15	344,039	+0.10(+0.22%)
Jul 28, 2006	43.65	44.06	43.52	44.06	282,399	+0.61(+1.40%)
Jul 27, 2006	43.62	44.07	43.40	43.45	323,088	-0.08(-0.17%)
Jul 26, 2006	42.94	43.52	42.91	43.52	396,848	+0.59(+1.37%)
Jul 25, 2006	42.97	43.07	42.68	42.94	342,481	+0.11(+0.26%)
Jul 24, 2006	41.87	42.83	41.87	42.83	324,300	+0.78(+1.85%)
Jul 21, 2006	43.17	43.17	41.94	42.05	341,615	-1.02(-2.37%)
Jul 20, 2006	43.63	43.78	43.03	43.07	431,824	-0.45(-1.04%)
Jul 19, 2006	42.80	43.58	42.80	43.52	480,997	+0.81(+1.89%)
Jul 18, 2006	42.07	42.71	42.05	42.71	581,421	+0.63(+1.50%)
Jul 17, 2006	42.31	42.66	41.88	42.08	633,364	-0.75(-1.75%)
Jul 14, 2006	43.53	43.58	42.57	42.83	255,908	-0.70(-1.61%)
Jul 13, 2006	44.11	44.11	43.35	43.53	349,926	-0.58(-1.32%)
Jul 12, 2006	43.98	44.11	43.85	44.11	441,346	+0.17(+0.39%)
Jul 11, 2006	44.12	44.13	43.81	43.94	864,167	+0.48(+1.10%)
Jul 10, 2006	43.49	43.75	43.26	43.46	243,615	+0.08(+0.17%)
Jul 07, 2006	43.60	43.72	43.14	43.39	314,258	-0.27(-0.61%)
Jul 06, 2006	43.48	43.66	43.25	43.65	291,576	+0.16(+0.36%)
Jul 05, 2006	43.45	43.60	42.85	43.50	732,057	+0.04(+0.09%)

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.