Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.65	31.31	30.29	30.72	3,307,100	-0.11(-0.36%)
Sep 28, 2006	31.40	31.54	30.81	30.83	3,386,600	-0.18(-0.58%)
Sep 27, 2006	30.59	31.10	30.19	31.01	6,702,000	+0.76(+2.51%)
Sep 26, 2006	29.07	30.28	29.05	30.25	4,916,800	+1.15(+3.95%)
Sep 25, 2006	29.01	29.44	28.67	29.10	3,612,100	-0.19(-0.65%)
Sep 22, 2006	29.79	29.84	29.05	29.29	3,810,300	+0.23(+0.79%)
Sep 21, 2006	28.50	29.31	28.30	29.06	4,537,700	+0.71(+2.50%)
Sep 20, 2006	28.95	29.07	28.26	28.35	5,290,300	-0.41(-1.43%)
Sep 19, 2006	29.71	30.00	28.72	28.76	6,136,400	-1.24(-4.13%)
Sep 18, 2006	29.35	30.00	29.06	30.00	5,648,400	+0.92(+3.16%)
Sep 15, 2006	28.35	29.19	27.92	29.08	7,875,500	+0.62(+2.18%)
Sep 14, 2006	29.82	29.94	28.37	28.46	6,357,500	-1.23(-4.14%)
Sep 13, 2006	29.50	30.17	29.50	29.69	4,188,700	+0.38(+1.30%)
Sep 12, 2006	29.77	30.09	29.04	29.31	5,605,900	-0.27(-0.91%)
Sep 11, 2006	30.75	30.85	29.58	29.58	8,162,300	-1.79(-5.71%)
Sep 08, 2006	32.10	32.10	31.33	31.37	5,445,900	-1.07(-3.30%)
Sep 07, 2006	32.89	33.12	32.36	32.44	4,549,800	-1.11(-3.31%)
Sep 06, 2006	33.98	34.47	33.52	33.55	4,806,100	-0.49(-1.44%)
Sep 05, 2006	33.72	34.23	33.58	34.04	4,380,600	+0.61(+1.82%)
Sep 01, 2006	33.33	33.61	33.06	33.43	3,389,500	-0.05(-0.15%)
Aug 31, 2006	33.13	33.74	33.13	33.48	3,909,800	+0.69(+2.10%)
Aug 30, 2006	33.05	33.20	32.46	32.79	2,821,400	-0.11(-0.33%)
Aug 29, 2006	32.59	32.93	32.35	32.90	2,827,800	+0.33(+1.01%)
Aug 28, 2006	32.97	33.11	32.41	32.57	2,567,600	-0.54(-1.63%)
Aug 25, 2006	33.09	33.46	32.77	33.11	1,920,900	+0.34(+1.04%)
Aug 24, 2006	33.58	33.77	32.60	32.77	2,697,400	-0.71(-2.12%)
Aug 23, 2006	33.58	34.10	33.21	33.48	4,582,800	+0.07(+0.21%)
Aug 22, 2006	32.80	33.45	32.62	33.41	4,706,000	+0.41(+1.24%)
Aug 21, 2006	32.02	33.00	32.02	33.00	4,870,200	+1.34(+4.23%)
Aug 18, 2006	30.99	31.71	30.78	31.66	3,284,800	+0.71(+2.29%)
Aug 17, 2006	31.25	31.46	30.68	30.95	3,015,600	-0.52(-1.65%)
Aug 16, 2006	31.17	31.69	31.17	31.47	2,615,200	+0.45(+1.45%)
Aug 15, 2006	30.53	31.10	30.53	31.02	2,696,100	+0.51(+1.67%)
Aug 14, 2006	31.70	31.70	30.47	30.51	3,427,500	-0.66(-2.12%)
Aug 11, 2006	32.05	32.20	31.14	31.17	3,834,500	-0.73(-2.29%)
Aug 10, 2006	32.50	32.58	31.53	31.90	14,456,600	-0.89(-2.71%)
Aug 09, 2006	32.64	32.99	32.09	32.79	3,957,000	+0.68(+2.12%)
Aug 08, 2006	31.89	32.86	31.89	32.11	3,426,000	-0.06(-0.19%)
Aug 07, 2006	32.39	32.39	31.95	32.17	2,147,900	+0.33(+1.04%)
Aug 04, 2006	32.35	32.58	31.80	31.84	3,907,300	+0.01(+0.03%)
Aug 03, 2006	32.30	32.88	31.81	31.83	4,835,200	-0.37(-1.15%)
Aug 02, 2006	31.60	32.35	31.60	32.20	6,671,500	+0.75(+2.38%)
Aug 01, 2006	30.70	31.51	30.50	31.45	4,428,500	+0.65(+2.11%)
Jul 31, 2006	30.43	30.85	30.15	30.80	3,567,600	+0.27(+0.88%)
Jul 28, 2006	29.63	30.56	29.63	30.53	4,304,300	+0.93(+3.14%)
Jul 27, 2006	30.57	30.90	29.37	29.60	5,001,300	-0.38(-1.27%)
Jul 26, 2006	29.25	30.02	29.04	29.98	3,483,900	+0.60(+2.04%)
Jul 25, 2006	28.88	29.57	28.63	29.38	3,924,500	+0.86(+3.02%)
Jul 24, 2006	27.91	28.73	27.61	28.52	3,961,400	+0.24(+0.85%)
Jul 21, 2006	28.98	28.99	28.18	28.28	5,145,200	-0.43(-1.50%)
Jul 20, 2006	29.75	29.88	28.67	28.71	4,232,500	-1.18(-3.95%)
Jul 19, 2006	29.05	29.94	28.97	29.89	3,247,300	+0.84(+2.89%)
Jul 18, 2006	29.50	29.73	28.75	29.05	4,417,900	-0.42(-1.43%)
Jul 17, 2006	29.90	30.46	29.44	29.47	5,090,100	-0.87(-2.87%)
Jul 14, 2006	29.66	30.37	29.51	30.34	3,750,700	+1.00(+3.41%)
Jul 13, 2006	30.26	30.33	29.22	29.34	5,193,800	-0.92(-3.04%)
Jul 12, 2006	30.70	31.00	29.96	30.26	4,601,600	-0.29(-0.95%)
Jul 11, 2006	30.25	30.69	30.01	30.55	3,408,200	+0.48(+1.60%)
Jul 10, 2006	29.80	30.25	29.54	30.07	2,610,900	-0.04(-0.13%)
Jul 07, 2006	30.17	30.60	29.90	30.11	3,543,200	-0.06(-0.20%)
Jul 06, 2006	30.02	30.49	29.82	30.17	2,543,600	+0.15(+0.50%)
Jul 05, 2006	30.55	30.62	29.52	30.02	3,498,100	-0.48(-1.57%)

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.