Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.89	38.48	36.75	36.76	3,423,651	-1.12(-2.97%)
Sep 28, 2006	37.95	38.61	37.30	37.89	2,186,919	-0.19(-0.51%)
Sep 27, 2006	38.89	39.83	37.58	38.08	4,465,699	-0.66(-1.71%)
Sep 26, 2006	37.71	39.44	37.54	38.74	4,161,639	+0.45(+1.18%)
Sep 25, 2006	37.60	38.43	36.62	38.29	3,683,150	+1.15(+3.10%)
Sep 22, 2006	35.75	37.59	35.62	37.14	3,868,660	+1.01(+2.79%)
Sep 21, 2006	37.14	37.60	35.80	36.13	4,020,690	-1.12(-3.00%)
Sep 20, 2006	38.21	38.62	37.14	37.25	3,053,227	-0.75(-1.97%)
Sep 19, 2006	38.61	39.20	37.37	38.00	3,613,450	-0.75(-1.93%)
Sep 18, 2006	39.42	39.96	38.15	38.74	4,223,119	+0.39(+1.01%)
Sep 15, 2006	37.69	39.78	37.53	38.36	5,919,038	+1.26(+3.39%)
Sep 14, 2006	36.43	37.32	36.08	37.10	3,144,373	+0.55(+1.49%)
Sep 13, 2006	36.89	37.51	36.38	36.55	3,113,634	-0.31(-0.84%)
Sep 12, 2006	34.82	36.90	34.52	36.86	5,015,676	+2.36(+6.84%)
Sep 11, 2006	33.66	35.08	33.10	34.50	2,874,866	+0.64(+1.88%)
Sep 08, 2006	33.49	34.33	33.45	33.87	2,901,078	-0.04(-0.12%)
Sep 07, 2006	32.45	34.81	32.45	33.91	7,041,391	+0.01(+0.02%)
Sep 06, 2006	34.81	35.00	33.82	33.90	3,216,457	-1.12(-3.21%)
Sep 05, 2006	35.69	35.70	34.83	35.02	1,575,820	-0.58(-1.63%)
Sep 01, 2006	36.09	36.26	35.17	35.60	1,987,826	-0.29(-0.79%)
Aug 31, 2006	35.67	36.22	35.28	35.89	2,069,560	+0.29(+0.80%)
Aug 30, 2006	35.42	35.63	34.73	35.60	2,014,038	+0.34(+0.95%)
Aug 29, 2006	34.83	35.37	34.37	35.27	2,337,638	+0.27(+0.77%)
Aug 28, 2006	34.66	35.07	34.22	35.00	2,275,563	+0.64(+1.86%)
Aug 25, 2006	34.03	34.72	33.87	34.36	2,212,058	-0.20(-0.58%)
Aug 24, 2006	34.02	34.67	33.43	34.56	3,816,474	+0.55(+1.60%)
Aug 23, 2006	36.25	36.26	33.95	34.02	5,501,075	-2.23(-6.16%)
Aug 22, 2006	36.89	36.97	35.91	36.25	2,098,751	+0.14(+0.39%)
Aug 21, 2006	36.93	36.94	35.74	36.11	1,687,579	-1.15(-3.09%)
Aug 18, 2006	36.95	37.38	36.22	37.26	1,839,728	+0.34(+0.93%)
Aug 17, 2006	36.60	37.97	36.54	36.91	2,518,144	+0.10(+0.27%)
Aug 16, 2006	35.23	36.93	35.13	36.81	3,315,824	+1.70(+4.83%)
Aug 15, 2006	34.41	35.18	33.82	35.12	3,605,110	+1.33(+3.95%)
Aug 14, 2006	34.96	34.97	33.63	33.78	2,425,448	-0.72(-2.09%)
Aug 11, 2006	34.90	35.14	34.28	34.50	2,493,957	-0.74(-2.10%)
Aug 10, 2006	35.25	35.87	34.88	35.24	3,266,974	-0.32(-0.90%)
Aug 09, 2006	36.57	36.57	35.26	35.56	4,412,441	-1.75(-4.68%)
Aug 08, 2006	39.22	39.78	37.08	37.31	4,557,560	-1.96(-4.98%)
Aug 07, 2006	38.60	39.85	38.13	39.26	2,383,271	+0.65(+1.70%)
Aug 04, 2006	39.06	40.15	38.05	38.61	4,910,232	+0.22(+0.57%)
Aug 03, 2006	35.63	38.57	35.45	38.39	4,295,321	+2.26(+6.25%)
Aug 02, 2006	36.02	36.27	35.02	36.13	2,543,164	+0.79(+2.23%)
Aug 01, 2006	35.25	35.43	34.42	35.34	4,475,469	-0.34(-0.96%)
Jul 31, 2006	35.88	35.97	35.50	35.69	1,755,969	-0.57(-1.57%)
Jul 28, 2006	35.23	36.52	35.19	36.26	3,036,308	+1.43(+4.10%)
Jul 27, 2006	35.85	36.30	34.56	34.83	2,312,260	-0.72(-2.03%)
Jul 26, 2006	35.24	35.86	34.60	35.55	3,311,177	+0.01(+0.02%)
Jul 25, 2006	33.70	36.11	33.53	35.54	5,256,469	+1.71(+5.06%)
Jul 24, 2006	32.83	34.04	32.88	33.83	2,433,908	+1.00(+3.04%)
Jul 21, 2006	32.72	33.25	31.80	32.83	3,501,810	+0.08(+0.23%)
Jul 20, 2006	33.40	33.87	32.62	32.76	3,424,485	-1.33(-3.89%)
Jul 19, 2006	32.77	34.50	33.01	34.08	3,380,878	+1.32(+4.02%)
Jul 18, 2006	33.07	33.40	31.86	32.77	3,377,661	-0.26(-0.79%)
Jul 17, 2006	33.57	33.94	32.73	33.03	3,290,803	-0.48(-1.43%)
Jul 14, 2006	33.99	34.07	32.98	33.51	4,406,960	-1.47(-4.20%)
Jul 13, 2006	35.55	36.09	34.88	34.97	2,361,586	-0.61(-1.72%)
Jul 12, 2006	36.87	37.21	35.48	35.59	2,711,994	-1.34(-3.64%)
Jul 11, 2006	37.36	37.48	36.47	36.93	2,636,098	-0.94(-2.48%)
Jul 10, 2006	38.48	38.82	37.85	37.87	1,644,091	-0.54(-1.40%)
Jul 07, 2006	38.44	39.34	38.25	38.41	2,754,052	-0.20(-0.52%)
Jul 06, 2006	38.02	39.04	37.97	38.61	2,061,577	+0.53(+1.39%)
Jul 05, 2006	38.52	38.57	37.80	38.08	2,721,168	-0.75(-1.92%)

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.