Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.84	34.18	33.71	33.93	3,348,992	+0.07(+0.21%)
Sep 28, 2006	33.69	34.08	33.62	33.86	4,722,159	+0.41(+1.23%)
Sep 27, 2006	33.38	33.80	33.28	33.45	4,796,868	+0.02(+0.06%)
Sep 26, 2006	33.01	33.43	32.78	33.43	5,467,442	+0.19(+0.56%)
Sep 25, 2006	32.65	33.32	32.21	33.24	5,900,447	+0.99(+3.07%)
Sep 22, 2006	32.29	32.46	32.12	32.25	4,517,023	-0.04(-0.11%)
Sep 21, 2006	32.24	33.25	32.02	32.29	13,279,263	+0.84(+2.68%)
Sep 20, 2006	31.10	31.47	31.02	31.44	5,588,445	+0.55(+1.77%)
Sep 19, 2006	30.86	31.17	30.57	30.89	5,437,088	+0.04(+0.14%)
Sep 18, 2006	31.39	31.61	30.85	30.85	4,651,332	-0.76(-2.40%)
Sep 15, 2006	31.51	31.69	31.16	31.61	5,888,111	+0.17(+0.53%)
Sep 14, 2006	31.50	31.61	31.34	31.44	3,955,531	-0.19(-0.62%)
Sep 13, 2006	31.85	32.03	31.41	31.64	7,512,432	-0.66(-2.03%)
Sep 12, 2006	31.45	32.30	31.38	32.29	8,941,457	+1.26(+4.04%)
Sep 11, 2006	30.73	31.15	30.66	31.04	4,583,969	+0.24(+0.77%)
Sep 08, 2006	30.37	30.89	30.30	30.80	3,589,334	+0.43(+1.40%)
Sep 07, 2006	30.32	30.45	30.14	30.37	3,509,913	+0.05(+0.17%)
Sep 06, 2006	30.14	30.40	30.03	30.32	3,549,970	+0.18(+0.60%)
Sep 05, 2006	30.55	30.65	30.04	30.14	3,269,848	-0.18(-0.59%)
Sep 01, 2006	30.30	30.66	30.30	30.32	4,242,029	+0.09(+0.31%)
Aug 31, 2006	29.96	30.39	29.78	30.23	6,481,898	+0.95(+3.23%)
Aug 30, 2006	29.29	29.52	29.10	29.28	3,147,875	-0.01(-0.02%)
Aug 29, 2006	28.84	29.31	28.82	29.29	4,489,579	+0.63(+2.19%)
Aug 28, 2006	28.14	28.79	28.14	28.66	2,419,779	+0.51(+1.82%)
Aug 25, 2006	28.10	28.21	27.99	28.15	2,032,930	+0.05(+0.18%)
Aug 24, 2006	28.30	28.33	28.01	28.10	3,452,392	-0.19(-0.69%)
Aug 23, 2006	28.09	28.35	28.07	28.30	2,626,440	-0.19(-0.66%)
Aug 22, 2006	28.46	28.56	28.38	28.48	2,842,111	-0.16(-0.55%)
Aug 21, 2006	28.75	28.79	28.56	28.64	2,630,598	-0.13(-0.45%)
Aug 18, 2006	28.70	28.79	28.30	28.77	4,006,815	+0.07(+0.25%)
Aug 17, 2006	28.21	28.84	28.13	28.70	7,494,551	+1.10(+3.97%)
Aug 16, 2006	26.77	27.63	26.73	27.60	4,955,571	+0.78(+2.90%)
Aug 15, 2006	26.83	27.07	26.71	26.82	6,387,369	+0.32(+1.20%)
Aug 14, 2006	27.03	27.12	26.47	26.51	6,144,116	-0.61(-2.26%)
Aug 11, 2006	27.29	27.46	27.10	27.12	3,446,432	-0.23(-0.84%)
Aug 10, 2006	27.13	27.47	27.08	27.35	3,872,922	+0.22(+0.82%)
Aug 09, 2006	27.50	27.70	27.06	27.13	4,760,969	-0.14(-0.50%)
Aug 08, 2006	27.60	27.77	27.24	27.26	3,504,646	-0.12(-0.45%)
Aug 07, 2006	27.81	27.83	27.31	27.39	2,795,816	-0.39(-1.40%)
Aug 04, 2006	27.94	28.10	27.65	27.78	3,168,527	+0.14(+0.50%)
Aug 03, 2006	27.68	27.98	27.48	27.64	5,672,163	-0.15(-0.55%)
Aug 02, 2006	27.78	27.96	27.68	27.79	4,162,608	+0.30(+1.10%)
Aug 01, 2006	28.11	28.12	27.38	27.49	6,384,042	-0.62(-2.21%)
Jul 31, 2006	28.64	28.87	28.04	28.11	4,853,835	-0.53(-1.86%)
Jul 28, 2006	28.68	28.82	28.51	28.64	3,651,845	+0.06(+0.20%)
Jul 27, 2006	29.11	29.11	28.36	28.58	8,195,204	-0.28(-0.97%)
Jul 26, 2006	29.33	29.34	28.79	28.87	6,579,753	-0.54(-1.84%)
Jul 25, 2006	28.79	29.62	28.72	29.41	7,163,561	+0.69(+2.39%)
Jul 24, 2006	28.56	28.74	28.41	28.72	4,248,821	+0.17(+0.61%)
Jul 21, 2006	28.78	29.04	28.29	28.55	6,952,187	-0.13(-0.45%)
Jul 20, 2006	29.02	29.07	28.58	28.68	4,260,741	-0.53(-1.83%)
Jul 19, 2006	28.21	29.29	28.32	29.21	5,794,968	+1.01(+3.58%)
Jul 18, 2006	28.18	28.34	27.95	28.20	3,607,492	-0.11(-0.38%)
Jul 17, 2006	28.43	28.61	28.09	28.31	5,357,389	-0.35(-1.21%)
Jul 14, 2006	28.64	28.83	28.37	28.66	4,542,110	+0.06(+0.20%)
Jul 13, 2006	28.94	29.18	28.56	28.60	6,566,725	-0.58(-2.00%)
Jul 12, 2006	30.01	30.05	29.17	29.18	4,444,670	-0.88(-2.93%)
Jul 11, 2006	30.13	30.19	29.82	30.06	2,877,178	-0.14(-0.45%)
Jul 10, 2006	30.09	30.33	30.06	30.20	3,245,315	+0.11(+0.36%)
Jul 07, 2006	30.25	30.40	29.96	30.09	4,694,715	-0.16(-0.52%)
Jul 06, 2006	30.09	30.39	30.09	30.25	3,734,316	+0.17(+0.55%)
Jul 05, 2006	30.35	30.35	29.83	30.09	3,715,881	-0.27(-0.88%)

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.