Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.23	41.45	40.20	41.35	2,928,293	+1.01(+2.50%)
Sep 28, 2006	40.90	41.54	40.04	40.34	3,079,697	-0.82(-1.99%)
Sep 27, 2006	41.30	41.85	40.49	41.16	2,435,534	+0.04(+0.09%)
Sep 26, 2006	40.43	41.73	39.88	41.12	5,392,007	+0.79(+1.96%)
Sep 25, 2006	41.19	41.28	39.77	40.33	3,827,162	-0.41(-1.01%)
Sep 22, 2006	41.63	41.72	40.52	40.74	2,610,401	-0.89(-2.15%)
Sep 21, 2006	42.55	42.56	41.22	41.64	4,896,481	-0.71(-1.67%)
Sep 20, 2006	42.01	42.56	41.84	42.34	2,519,838	+0.62(+1.49%)
Sep 19, 2006	43.13	43.34	40.92	41.72	8,047,348	-1.40(-3.24%)
Sep 18, 2006	44.08	44.22	42.69	43.12	5,518,518	-1.32(-2.97%)
Sep 15, 2006	46.31	46.54	44.33	44.44	5,991,085	-1.50(-3.27%)
Sep 14, 2006	45.10	46.02	44.68	45.94	2,400,129	+1.01(+2.25%)
Sep 13, 2006	46.21	46.48	44.14	44.93	5,722,042	-1.35(-2.92%)
Sep 12, 2006	46.91	47.09	45.95	46.28	5,022,892	-0.58(-1.25%)
Sep 11, 2006	46.71	47.13	45.75	46.87	2,417,024	+0.04(+0.08%)
Sep 08, 2006	46.17	47.23	45.58	46.83	2,282,128	+0.92(+2.01%)
Sep 07, 2006	45.88	46.87	45.04	45.91	2,433,912	-0.09(-0.20%)
Sep 06, 2006	46.20	46.36	45.58	46.00	2,186,311	-0.49(-1.05%)
Sep 05, 2006	47.01	47.09	46.30	46.48	1,854,372	-0.33(-0.71%)
Sep 01, 2006	47.07	47.94	46.75	46.82	1,954,584	-0.24(-0.52%)
Aug 31, 2006	46.57	47.20	46.09	47.06	1,813,424	+1.01(+2.19%)
Aug 30, 2006	46.99	47.07	46.03	46.05	2,175,741	-0.83(-1.76%)
Aug 29, 2006	46.18	46.96	45.81	46.88	1,951,421	+0.91(+1.98%)
Aug 28, 2006	45.82	47.09	45.60	45.97	2,636,342	+0.43(+0.93%)
Aug 25, 2006	46.14	46.48	45.01	45.54	1,744,954	-0.72(-1.55%)
Aug 24, 2006	46.00	46.47	45.84	46.26	2,161,768	+0.59(+1.29%)
Aug 23, 2006	44.99	45.86	44.90	45.67	1,863,532	+0.61(+1.36%)
Aug 22, 2006	46.00	46.11	44.88	45.06	2,258,656	-0.89(-1.94%)
Aug 21, 2006	47.08	47.17	45.60	45.95	1,821,114	-1.23(-2.60%)
Aug 18, 2006	46.38	47.37	45.98	47.18	1,902,114	+0.98(+2.13%)
Aug 17, 2006	46.45	47.06	45.87	46.19	3,261,452	-0.33(-0.72%)
Aug 16, 2006	45.60	46.73	45.14	46.53	2,450,365	+1.04(+2.29%)
Aug 15, 2006	44.23	45.52	43.89	45.49	2,729,003	+2.00(+4.60%)
Aug 14, 2006	44.07	44.50	43.41	43.49	1,556,836	-0.09(-0.21%)
Aug 11, 2006	43.92	44.19	43.10	43.58	1,673,634	-0.01(-0.03%)
Aug 10, 2006	42.59	44.13	42.34	43.59	2,127,321	+0.35(+0.82%)
Aug 09, 2006	43.69	44.31	43.13	43.24	3,334,472	+0.07(+0.17%)
Aug 08, 2006	42.33	43.47	42.28	43.16	2,660,325	+1.16(+2.75%)
Aug 07, 2006	41.94	42.07	41.50	42.01	2,113,439	-0.06(-0.14%)
Aug 04, 2006	41.33	42.37	41.19	42.07	2,853,049	+1.06(+2.59%)
Aug 03, 2006	40.06	41.02	38.95	41.01	3,033,692	+0.31(+0.76%)
Aug 02, 2006	38.43	41.01	38.37	40.70	4,435,196	+3.19(+8.49%)
Aug 01, 2006	38.60	38.60	37.21	37.51	3,273,129	-1.40(-3.61%)
Jul 31, 2006	38.83	39.03	37.72	38.91	1,893,401	-0.05(-0.14%)
Jul 28, 2006	38.02	39.36	36.98	38.97	5,497,297	+0.67(+1.76%)
Jul 27, 2006	40.06	40.11	38.02	38.29	3,773,713	-1.87(-4.66%)
Jul 26, 2006	41.94	42.02	40.06	40.17	2,833,014	-1.87(-4.45%)
Jul 25, 2006	41.29	42.37	40.29	42.04	1,245,183	+0.51(+1.23%)
Jul 24, 2006	40.48	41.70	40.42	41.53	2,105,234	+1.05(+2.58%)
Jul 21, 2006	42.34	42.39	40.24	40.48	1,878,895	-1.80(-4.26%)
Jul 20, 2006	43.24	43.37	42.20	42.28	1,237,051	-1.00(-2.32%)
Jul 19, 2006	41.97	43.63	41.97	43.29	2,161,005	+0.52(+1.22%)
Jul 18, 2006	42.77	43.35	41.89	42.76	2,149,813	+0.08(+0.19%)
Jul 17, 2006	41.48	42.81	41.33	42.68	1,317,724	+1.08(+2.60%)
Jul 14, 2006	43.35	43.49	41.07	41.60	2,482,250	-1.64(-3.80%)
Jul 13, 2006	43.89	43.99	42.88	43.24	1,922,326	-0.77(-1.75%)
Jul 12, 2006	43.48	44.72	43.40	44.02	1,915,849	+0.33(+0.75%)
Jul 11, 2006	42.86	43.83	42.13	43.69	1,355,062	+0.95(+2.23%)
Jul 10, 2006	42.78	43.77	42.34	42.73	1,086,207	-0.09(-0.20%)
Jul 07, 2006	43.63	43.63	42.38	42.82	1,070,077	-1.02(-2.33%)
Jul 06, 2006	44.16	44.43	43.68	43.84	938,032	-0.14(-0.32%)
Jul 05, 2006	44.48	44.62	43.19	43.98	1,626,602	-0.83(-1.85%)

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.