Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.57	44.73	43.90	43.92	490,910	-0.87(-1.94%)
Sep 28, 2006	44.72	44.97	44.11	44.79	386,344	+0.03(+0.07%)
Sep 27, 2006	44.22	45.60	44.22	44.76	603,914	+0.36(+0.81%)
Sep 26, 2006	44.45	45.00	43.85	44.40	292,931	-0.11(-0.24%)
Sep 25, 2006	44.13	44.66	44.03	44.51	274,907	+0.37(+0.83%)
Sep 22, 2006	45.00	45.00	44.02	44.14	146,531	-0.74(-1.66%)
Sep 21, 2006	45.05	45.51	44.72	44.89	530,918	-0.25(-0.56%)
Sep 20, 2006	45.00	45.22	44.95	45.14	175,339	+0.11(+0.24%)
Sep 19, 2006	44.34	45.47	44.02	45.03	776,265	+0.90(+2.04%)
Sep 18, 2006	44.54	44.93	43.94	44.13	785,974	-0.69(-1.53%)
Sep 15, 2006	45.77	45.77	44.58	44.82	553,642	-0.60(-1.32%)
Sep 14, 2006	45.95	46.14	45.20	45.42	397,467	-0.76(-1.65%)
Sep 13, 2006	45.47	46.19	45.13	46.18	639,947	+1.06(+2.36%)
Sep 12, 2006	43.60	45.24	43.60	45.12	501,966	+1.32(+3.00%)
Sep 11, 2006	43.54	44.06	43.53	43.80	460,353	+0.09(+0.20%)
Sep 08, 2006	43.55	44.13	43.55	43.72	385,789	+0.04(+0.09%)
Sep 07, 2006	44.09	44.28	43.05	43.68	645,362	-0.86(-1.93%)
Sep 06, 2006	45.42	45.47	44.23	44.54	514,882	-1.15(-2.52%)
Sep 05, 2006	44.97	45.77	44.41	45.69	665,671	+0.81(+1.81%)
Sep 01, 2006	44.56	44.96	44.32	44.88	271,662	+0.32(+0.72%)
Aug 31, 2006	44.60	45.69	44.12	44.56	658,413	-0.29(-0.65%)
Aug 30, 2006	44.35	44.93	44.13	44.85	484,564	+0.21(+0.48%)
Aug 29, 2006	44.23	44.76	43.68	44.63	266,461	+0.23(+0.52%)
Aug 28, 2006	43.14	44.57	43.14	44.40	538,625	+0.95(+2.18%)
Aug 25, 2006	42.88	43.54	42.83	43.45	402,846	+0.30(+0.69%)
Aug 24, 2006	43.82	43.88	42.81	43.15	486,020	-0.73(-1.65%)
Aug 23, 2006	43.67	44.02	43.21	43.88	416,274	+0.07(+0.15%)
Aug 22, 2006	43.60	44.48	43.45	43.81	460,880	+0.03(+0.07%)
Aug 21, 2006	44.26	44.68	43.68	43.78	510,709	-0.96(-2.14%)
Aug 18, 2006	44.35	44.79	44.02	44.74	492,580	+0.20(+0.46%)
Aug 17, 2006	44.91	44.91	44.37	44.54	402,950	-0.24(-0.54%)
Aug 16, 2006	44.01	44.95	43.87	44.78	1,128,617	+1.06(+2.43%)
Aug 15, 2006	43.59	44.01	42.97	43.72	1,273,695	+0.35(+0.80%)
Aug 14, 2006	42.58	43.67	42.14	43.37	1,100,032	+0.96(+2.26%)
Aug 11, 2006	42.12	42.72	42.08	42.41	665,427	+0.22(+0.53%)
Aug 10, 2006	41.81	42.32	41.13	42.19	772,344	+0.12(+0.28%)
Aug 09, 2006	40.99	42.31	40.99	42.07	1,248,301	+1.11(+2.72%)
Aug 08, 2006	40.34	41.09	40.34	40.96	614,584	+0.45(+1.10%)
Aug 07, 2006	40.44	40.72	40.22	40.51	504,807	-0.12(-0.29%)
Aug 04, 2006	40.98	41.28	40.29	40.63	1,224,306	-0.06(-0.14%)
Aug 03, 2006	39.78	40.76	39.48	40.69	1,132,131	+0.74(+1.84%)
Aug 02, 2006	39.18	40.15	39.18	39.95	1,095,063	+0.85(+2.18%)
Aug 01, 2006	38.79	39.13	38.21	39.10	1,325,821	-0.06(-0.15%)
Jul 31, 2006	38.21	39.37	38.13	39.16	1,152,399	+0.73(+1.89%)
Jul 28, 2006	37.72	38.50	37.18	38.43	1,156,042	+0.89(+2.37%)
Jul 27, 2006	37.08	38.07	36.97	37.54	774,510	+0.32(+0.86%)
Jul 26, 2006	37.33	37.56	36.66	37.22	401,814	-0.26(-0.70%)
Jul 25, 2006	36.89	37.63	36.77	37.49	554,392	+0.37(+0.99%)
Jul 24, 2006	37.55	37.95	36.53	37.12	1,729,548	-0.61(-1.62%)
Jul 21, 2006	35.98	38.65	35.79	37.73	5,093,884	+4.58(+13.80%)
Jul 20, 2006	34.28	34.84	33.15	33.15	777,793	-1.29(-3.74%)
Jul 19, 2006	34.39	34.47	33.51	34.44	626,556	+0.10(+0.28%)
Jul 18, 2006	33.45	34.50	33.45	34.34	1,267,871	+1.04(+3.14%)
Jul 17, 2006	32.70	34.27	32.70	33.30	823,546	+0.41(+1.24%)
Jul 14, 2006	33.36	33.36	31.44	32.89	1,130,015	-0.34(-1.02%)
Jul 13, 2006	34.15	34.34	31.75	33.23	1,469,899	-1.03(-2.99%)
Jul 12, 2006	35.42	35.73	34.20	34.25	824,333	-1.16(-3.28%)
Jul 11, 2006	35.55	35.56	35.02	35.42	664,484	-0.14(-0.38%)
Jul 10, 2006	35.79	36.38	35.45	35.55	501,833	-0.23(-0.65%)
Jul 07, 2006	37.30	37.46	35.31	35.78	1,383,360	-1.79(-4.76%)
Jul 06, 2006	35.90	38.18	35.90	37.57	2,075,202	+2.13(+6.00%)
Jul 05, 2006	35.60	35.79	35.06	35.44	540,649	-0.35(-0.97%)

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.