Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.19	37.77	36.08	36.09	3,487,773	-1.10(-2.97%)
Sep 28, 2006	37.26	37.90	36.61	37.19	2,227,878	-0.19(-0.51%)
Sep 27, 2006	38.18	39.09	36.89	37.38	4,549,338	-0.65(-1.71%)
Sep 26, 2006	37.02	38.71	36.85	38.03	4,239,584	+0.44(+1.18%)
Sep 25, 2006	36.91	37.73	35.95	37.59	3,752,133	+1.13(+3.10%)
Sep 22, 2006	35.09	36.90	34.97	36.46	3,941,117	+0.99(+2.79%)
Sep 21, 2006	36.46	36.91	35.15	35.47	4,095,994	-1.10(-3.00%)
Sep 20, 2006	37.50	37.91	36.46	36.56	3,110,412	-0.73(-1.97%)
Sep 19, 2006	37.90	38.48	36.69	37.30	3,681,127	-0.73(-1.93%)
Sep 18, 2006	38.70	39.22	37.45	38.03	4,302,214	+0.38(+1.01%)
Sep 15, 2006	36.99	39.05	36.84	37.65	6,029,897	+1.24(+3.39%)
Sep 14, 2006	35.76	36.64	35.42	36.42	3,203,265	+0.54(+1.49%)
Sep 13, 2006	36.21	36.82	35.71	35.88	3,171,950	-0.30(-0.84%)
Sep 12, 2006	34.18	36.22	33.89	36.18	5,109,616	+2.32(+6.84%)
Sep 11, 2006	33.05	34.44	32.49	33.87	2,928,710	+0.63(+1.88%)
Sep 08, 2006	32.87	33.70	32.84	33.24	2,955,413	-0.04(-0.12%)
Sep 07, 2006	31.85	34.17	31.85	33.28	7,173,271	+0.01(+0.02%)
Sep 06, 2006	34.17	34.36	33.19	33.28	3,276,698	-1.10(-3.21%)
Sep 05, 2006	35.03	35.05	34.19	34.38	1,605,334	-0.57(-1.63%)
Sep 01, 2006	35.43	35.59	34.52	34.95	2,025,057	-0.28(-0.80%)
Aug 31, 2006	35.01	35.56	34.64	35.23	2,108,322	+0.28(+0.80%)
Aug 30, 2006	34.77	34.97	34.09	34.95	2,051,760	+0.33(+0.95%)
Aug 29, 2006	34.19	34.72	33.74	34.62	2,381,420	+0.26(+0.77%)
Aug 28, 2006	34.03	34.42	33.59	34.36	2,318,183	+0.63(+1.86%)
Aug 25, 2006	33.41	34.08	33.25	33.73	2,253,489	-0.20(-0.58%)
Aug 24, 2006	33.39	34.03	32.82	33.93	3,887,954	+0.54(+1.60%)
Aug 23, 2006	35.58	35.59	33.33	33.39	5,604,106	-2.19(-6.16%)
Aug 22, 2006	36.21	36.29	35.25	35.58	2,138,059	+0.14(+0.40%)
Aug 21, 2006	36.25	36.26	35.08	35.44	1,719,186	-1.13(-3.09%)
Aug 18, 2006	36.28	36.70	35.55	36.57	1,874,185	+0.34(+0.93%)
Aug 17, 2006	35.93	37.27	35.87	36.23	2,565,307	+0.10(+0.27%)
Aug 16, 2006	34.58	36.25	34.48	36.14	3,377,927	+1.66(+4.83%)
Aug 15, 2006	33.78	34.54	33.20	34.47	3,672,631	+1.31(+3.95%)
Aug 14, 2006	34.31	34.33	33.01	33.16	2,470,875	-0.71(-2.09%)
Aug 11, 2006	34.26	34.50	33.65	33.87	2,540,667	-0.73(-2.10%)
Aug 10, 2006	34.60	35.21	34.24	34.59	3,328,162	-0.31(-0.90%)
Aug 09, 2006	35.90	35.90	34.61	34.91	4,495,083	-1.71(-4.68%)
Aug 08, 2006	38.50	39.05	36.40	36.62	4,642,920	-1.92(-4.98%)
Aug 07, 2006	37.89	39.12	37.43	38.54	2,427,908	+0.64(+1.70%)
Aug 04, 2006	38.34	39.41	37.35	37.90	5,002,197	+0.21(+0.57%)
Aug 03, 2006	34.97	37.86	34.80	37.68	4,375,769	+2.22(+6.25%)
Aug 02, 2006	35.36	35.60	34.38	35.47	2,590,796	+0.77(+2.23%)
Aug 01, 2006	34.60	34.78	33.79	34.69	4,559,291	-0.34(-0.96%)
Jul 31, 2006	35.22	35.31	34.85	35.03	1,788,857	-0.56(-1.57%)
Jul 28, 2006	34.58	35.85	34.55	35.59	3,093,176	+1.40(+4.10%)
Jul 27, 2006	35.19	35.63	33.93	34.19	2,355,567	-0.71(-2.03%)
Jul 26, 2006	34.59	35.20	33.96	34.90	3,373,193	+0.01(+0.02%)
Jul 25, 2006	33.08	35.44	32.91	34.89	5,354,919	+1.68(+5.06%)
Jul 24, 2006	32.23	33.42	32.28	33.21	2,479,493	+0.98(+3.04%)
Jul 21, 2006	32.12	32.64	31.22	32.23	3,567,397	+0.07(+0.23%)
Jul 20, 2006	32.79	33.25	32.02	32.16	3,488,623	-1.30(-3.89%)
Jul 19, 2006	32.16	33.86	32.40	33.46	3,444,199	+1.29(+4.02%)
Jul 18, 2006	32.46	32.79	31.27	32.16	3,440,922	-0.26(-0.79%)
Jul 17, 2006	32.96	33.32	32.13	32.42	3,352,438	-0.47(-1.43%)
Jul 14, 2006	33.37	33.44	32.37	32.89	4,489,499	-1.44(-4.20%)
Jul 13, 2006	34.90	35.43	34.24	34.33	2,405,817	-0.60(-1.72%)
Jul 12, 2006	36.19	36.52	34.83	34.93	2,762,787	-1.32(-3.64%)
Jul 11, 2006	36.67	36.79	35.80	36.25	2,685,470	-0.92(-2.48%)
Jul 10, 2006	37.77	38.10	37.16	37.17	1,674,883	-0.53(-1.40%)
Jul 07, 2006	37.73	38.62	37.54	37.70	2,805,634	-0.20(-0.52%)
Jul 06, 2006	37.32	38.33	37.27	37.90	2,100,189	+0.52(+1.39%)
Jul 05, 2006	37.82	37.86	37.11	37.38	2,772,133	-0.73(-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.