Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.57	40.93	40.47	40.47	11,077,019	-0.18(-0.45%)
Sep 28, 2006	40.75	40.84	40.43	40.65	14,365,742	-0.31(-0.75%)
Sep 27, 2006	40.80	41.04	40.72	40.96	12,817,027	+0.16(+0.40%)
Sep 26, 2006	40.50	40.91	40.42	40.80	13,698,440	+0.12(+0.31%)
Sep 25, 2006	40.20	40.81	40.19	40.67	12,467,984	+0.31(+0.78%)
Sep 22, 2006	40.25	40.48	40.18	40.36	10,407,267	+0.05(+0.11%)
Sep 21, 2006	40.36	40.49	40.11	40.31	15,169,658	+0.07(+0.18%)
Sep 20, 2006	39.89	40.34	39.67	40.24	10,717,562	+0.47(+1.18%)
Sep 19, 2006	39.38	39.78	39.31	39.77	11,208,121	+0.27(+0.68%)
Sep 18, 2006	39.69	39.82	39.46	39.50	10,225,165	-0.26(-0.66%)
Sep 15, 2006	39.89	40.32	39.76	39.76	26,869,564	+0.08(+0.21%)
Sep 14, 2006	39.21	39.81	39.06	39.68	13,722,179	+0.14(+0.35%)
Sep 13, 2006	40.37	40.38	39.45	39.54	16,936,008	-0.84(-2.09%)
Sep 12, 2006	40.43	40.60	40.32	40.38	8,617,791	-0.05(-0.11%)
Sep 11, 2006	39.89	40.55	39.89	40.43	14,014,555	+0.51(+1.28%)
Sep 08, 2006	40.70	40.70	39.89	39.92	8,769,569	-0.25(-0.63%)
Sep 07, 2006	40.41	40.50	40.05	40.17	10,987,576	+0.06(+0.15%)
Sep 06, 2006	40.19	40.27	39.92	40.12	7,038,751	-0.08(-0.20%)
Sep 05, 2006	40.16	40.28	39.95	40.19	9,631,532	-0.23(-0.57%)
Sep 01, 2006	40.48	40.54	40.32	40.42	6,328,872	+0.01(+0.02%)
Aug 31, 2006	40.20	40.50	40.19	40.42	9,977,511	+0.10(+0.24%)
Aug 30, 2006	40.12	40.50	40.09	40.32	13,474,220	+0.36(+0.90%)
Aug 29, 2006	39.83	40.08	39.67	39.96	7,567,139	+0.14(+0.36%)
Aug 28, 2006	39.45	39.97	39.32	39.82	9,570,116	+0.07(+0.18%)
Aug 25, 2006	39.72	39.94	39.71	39.74	6,881,000	-0.12(-0.30%)
Aug 24, 2006	39.75	40.08	39.71	39.86	8,188,188	+0.08(+0.21%)
Aug 23, 2006	39.76	40.12	39.65	39.78	7,419,191	-0.08(-0.21%)
Aug 22, 2006	39.65	39.95	39.64	39.86	9,988,232	+0.18(+0.44%)
Aug 21, 2006	39.37	39.78	39.36	39.69	8,111,916	+0.25(+0.65%)
Aug 18, 2006	39.40	39.45	39.03	39.43	10,514,630	+0.03(+0.08%)
Aug 17, 2006	39.27	39.59	39.27	39.40	10,091,766	-0.05(-0.13%)
Aug 16, 2006	39.42	39.54	39.33	39.45	10,116,118	-0.01(-0.03%)
Aug 15, 2006	39.34	39.58	39.24	39.46	10,636,236	+0.44(+1.14%)
Aug 14, 2006	39.35	39.67	38.94	39.02	12,358,936	-0.33(-0.83%)
Aug 11, 2006	39.17	39.47	39.04	39.35	12,394,162	+0.00(+0.00%)
Aug 10, 2006	38.91	39.37	38.90	39.35	13,246,323	+0.47(+1.21%)
Aug 09, 2006	39.05	39.16	38.78	38.88	8,602,782	-0.12(-0.30%)
Aug 08, 2006	39.01	39.18	38.71	38.99	14,273,082	+0.21(+0.54%)
Aug 07, 2006	38.61	38.83	38.42	38.78	9,767,381	-0.03(-0.08%)
Aug 04, 2006	38.91	39.02	38.58	38.82	12,082,183	+0.00(+0.00%)
Aug 03, 2006	38.17	38.97	37.95	38.82	18,946,182	+0.76(+1.99%)
Aug 02, 2006	37.52	38.46	37.52	38.06	27,120,434	+1.54(+4.22%)
Aug 01, 2006	36.56	36.61	36.37	36.52	8,962,239	-0.18(-0.48%)
Jul 31, 2006	36.83	36.99	36.61	36.69	11,592,696	-0.40(-1.07%)
Jul 28, 2006	37.13	37.37	36.99	37.09	9,015,844	+0.24(+0.66%)
Jul 27, 2006	37.12	37.21	36.83	36.85	8,538,915	-0.15(-0.41%)
Jul 26, 2006	36.99	37.07	36.77	37.00	11,063,235	-0.14(-0.37%)
Jul 25, 2006	36.96	37.38	36.71	37.14	10,263,913	-0.01(-0.03%)
Jul 24, 2006	36.79	37.21	36.66	37.15	6,865,072	+0.54(+1.48%)
Jul 21, 2006	37.12	37.20	36.51	36.61	12,274,547	-0.35(-0.95%)
Jul 20, 2006	36.83	37.21	36.68	36.96	8,809,083	-0.02(-0.05%)
Jul 19, 2006	36.43	37.12	36.24	36.98	12,158,455	+0.54(+1.49%)
Jul 18, 2006	36.34	36.51	36.11	36.44	10,909,313	-0.01(-0.02%)
Jul 17, 2006	36.32	36.67	36.27	36.45	9,445,600	+0.10(+0.29%)
Jul 14, 2006	36.75	36.80	36.07	36.34	13,721,414	-0.57(-1.56%)
Jul 13, 2006	36.96	37.08	36.83	36.92	14,104,764	-0.05(-0.12%)
Jul 12, 2006	37.38	37.43	36.90	36.96	10,812,978	-0.42(-1.12%)
Jul 11, 2006	37.07	37.44	37.07	37.38	9,348,652	+0.18(+0.47%)
Jul 10, 2006	36.84	37.30	36.84	37.20	10,378,780	+0.31(+0.85%)
Jul 07, 2006	36.86	37.05	36.73	36.89	10,467,611	+0.03(+0.09%)
Jul 06, 2006	36.54	37.05	36.52	36.86	11,050,830	+0.34(+0.93%)
Jul 05, 2006	36.37	36.66	36.34	36.52	14,007,816	-0.24(-0.66%)

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.