Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	50.93	51.25	50.48	50.95	162,647	+0.35(+0.70%)
Sep 28, 2006	50.38	50.97	50.33	50.60	358,805	+0.03(+0.06%)
Sep 27, 2006	50.41	50.87	49.97	50.57	502,163	+0.12(+0.24%)
Sep 26, 2006	49.74	50.53	49.44	50.45	459,008	-0.09(-0.17%)
Sep 25, 2006	49.99	50.65	49.47	50.53	470,287	+0.39(+0.78%)
Sep 22, 2006	50.62	50.63	49.86	50.14	386,267	-0.05(-0.11%)
Sep 21, 2006	50.32	50.63	50.01	50.19	294,073	-0.23(-0.45%)
Sep 20, 2006	50.68	50.98	50.28	50.42	646,502	+0.17(+0.33%)
Sep 19, 2006	51.33	51.36	49.95	50.26	457,864	-0.71(-1.39%)
Sep 18, 2006	50.47	51.16	50.24	50.97	436,123	+0.95(+1.90%)
Sep 15, 2006	49.85	50.02	49.60	50.02	386,430	+0.78(+1.58%)
Sep 14, 2006	49.86	50.02	49.07	49.24	446,749	-0.56(-1.12%)
Sep 13, 2006	48.94	49.98	48.92	49.80	690,148	+0.98(+2.01%)
Sep 12, 2006	49.00	49.69	48.74	48.82	629,829	+0.15(+0.30%)
Sep 11, 2006	48.87	49.31	48.42	48.67	1,041,433	-1.90(-3.75%)
Sep 08, 2006	51.12	51.38	50.47	50.57	495,624	-0.12(-0.23%)
Sep 07, 2006	50.64	50.89	50.08	50.68	889,738	-0.80(-1.56%)
Sep 06, 2006	52.24	52.24	51.36	51.49	713,196	-1.55(-2.92%)
Sep 05, 2006	53.06	53.21	52.67	53.03	453,287	-0.57(-1.06%)
Sep 01, 2006	53.22	53.99	53.20	53.60	272,332	+0.28(+0.52%)
Aug 31, 2006	53.22	53.50	52.76	53.33	453,778	+0.63(+1.20%)
Aug 30, 2006	53.21	53.21	52.13	52.70	783,976	-0.08(-0.15%)
Aug 29, 2006	53.22	53.22	52.42	52.78	510,173	-0.08(-0.15%)
Aug 28, 2006	53.41	53.41	52.67	52.86	260,889	-0.78(-1.45%)
Aug 25, 2006	53.44	54.01	53.44	53.63	356,026	+0.35(+0.65%)
Aug 24, 2006	52.95	53.50	52.92	53.28	345,400	+0.33(+0.62%)
Aug 23, 2006	53.83	54.07	52.92	52.95	359,458	-1.32(-2.43%)
Aug 22, 2006	53.83	54.29	53.76	54.27	387,247	+1.07(+2.01%)
Aug 21, 2006	52.86	53.36	52.72	53.20	633,098	-0.69(-1.28%)
Aug 18, 2006	53.22	54.04	53.03	53.90	391,334	-0.14(-0.26%)
Aug 17, 2006	54.60	54.68	53.68	54.04	658,272	-2.11(-3.76%)
Aug 16, 2006	56.36	56.54	55.90	56.15	414,219	+0.22(+0.39%)
Aug 15, 2006	55.91	56.03	55.42	55.93	520,962	+0.05(+0.10%)
Aug 14, 2006	56.04	56.04	55.42	55.87	720,715	+0.81(+1.48%)
Aug 11, 2006	55.12	55.28	54.78	55.06	290,640	+0.24(+0.45%)
Aug 10, 2006	54.90	55.05	54.51	54.81	426,969	+0.60(+1.11%)
Aug 09, 2006	54.29	54.84	53.99	54.21	520,635	+1.06(+2.00%)
Aug 08, 2006	53.37	53.60	53.10	53.15	382,180	+0.43(+0.81%)
Aug 07, 2006	52.78	52.87	52.37	52.72	524,231	+0.10(+0.20%)
Aug 04, 2006	52.61	52.73	52.19	52.62	373,353	-0.15(-0.28%)
Aug 03, 2006	52.82	52.99	52.47	52.76	202,532	-0.05(-0.10%)
Aug 02, 2006	52.70	53.27	52.56	52.82	290,313	+0.58(+1.10%)
Aug 01, 2006	52.21	52.37	51.72	52.24	227,215	-0.28(-0.54%)
Jul 31, 2006	52.30	52.72	52.05	52.53	239,475	-0.21(-0.41%)
Jul 28, 2006	52.09	52.86	52.01	52.74	256,149	+0.46(+0.89%)
Jul 27, 2006	52.30	52.61	51.91	52.27	311,727	+0.51(+0.99%)
Jul 26, 2006	51.57	52.12	50.93	51.76	501,346	+0.01(+0.01%)
Jul 25, 2006	51.42	51.97	51.23	51.75	269,553	+0.15(+0.30%)
Jul 24, 2006	50.26	51.75	50.26	51.60	340,333	+1.34(+2.67%)
Jul 21, 2006	51.14	51.14	49.95	50.26	459,008	+0.95(+1.94%)
Jul 20, 2006	50.57	50.57	49.31	49.31	261,216	-1.18(-2.34%)
Jul 19, 2006	49.25	50.49	49.02	50.49	573,597	+1.52(+3.11%)
Jul 18, 2006	49.22	49.55	48.63	48.96	241,273	+0.36(+0.74%)
Jul 17, 2006	49.92	49.92	48.48	48.60	351,939	-1.32(-2.63%)
Jul 14, 2006	49.56	50.16	49.31	49.92	336,083	+0.70(+1.43%)
Jul 13, 2006	49.61	49.78	49.10	49.22	396,238	-0.86(-1.71%)
Jul 12, 2006	50.27	51.04	50.07	50.07	314,996	-0.57(-1.14%)
Jul 11, 2006	50.36	50.65	49.96	50.65	291,621	+0.36(+0.72%)
Jul 10, 2006	50.16	51.08	49.89	50.29	288,188	+1.19(+2.43%)
Jul 07, 2006	50.22	50.42	49.03	49.09	201,061	-1.07(-2.13%)
Jul 06, 2006	50.01	50.59	49.88	50.16	307,150	+0.90(+1.83%)
Jul 05, 2006	49.80	49.80	48.69	49.26	346,218	-0.69(-1.37%)

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.