Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.29	42.32	42.17	42.23	10,305,470	-0.07(-0.18%)
Sep 28, 2006	42.30	42.38	42.14	42.30	5,628,458	+0.10(+0.24%)
Sep 27, 2006	42.07	42.25	42.06	42.20	5,294,088	+0.32(+0.76%)
Sep 26, 2006	41.63	41.95	41.63	41.88	6,493,104	+0.05(+0.12%)
Sep 25, 2006	41.76	41.91	41.29	41.83	9,906,922	+0.17(+0.42%)
Sep 22, 2006	41.95	41.95	41.58	41.66	4,308,306	-0.21(-0.49%)
Sep 21, 2006	42.05	42.08	41.78	41.86	5,229,749	+0.10(+0.24%)
Sep 20, 2006	41.70	41.91	41.66	41.76	4,735,414	+0.41(+0.98%)
Sep 19, 2006	41.70	41.73	41.14	41.36	4,783,387	-0.39(-0.93%)
Sep 18, 2006	41.68	41.82	41.47	41.75	5,197,339	+0.22(+0.53%)
Sep 15, 2006	41.78	41.79	41.46	41.53	5,141,183	-0.13(-0.31%)
Sep 14, 2006	41.68	41.73	41.58	41.66	3,713,531	+0.06(+0.13%)
Sep 13, 2006	41.51	41.73	41.43	41.60	3,579,558	-0.08(-0.19%)
Sep 12, 2006	41.37	41.74	41.29	41.68	6,077,067	+0.47(+1.15%)
Sep 11, 2006	41.22	41.38	41.00	41.21	5,818,427	-0.25(-0.60%)
Sep 08, 2006	41.43	41.55	41.36	41.46	3,578,435	-0.01(-0.02%)
Sep 07, 2006	41.51	41.71	41.36	41.47	5,666,805	-0.49(-1.16%)
Sep 06, 2006	42.18	42.19	41.90	41.95	5,574,228	-0.65(-1.54%)
Sep 05, 2006	42.62	42.71	42.46	42.61	5,428,221	+0.16(+0.38%)
Sep 01, 2006	42.27	42.52	42.23	42.44	4,189,736	+0.31(+0.74%)
Aug 31, 2006	42.36	42.36	42.07	42.13	8,079,598	+0.00(+0.00%)
Aug 30, 2006	42.31	42.31	42.06	42.13	9,412,426	+0.00(+0.00%)
Aug 29, 2006	42.05	42.18	41.75	42.13	5,719,752	+0.34(+0.81%)
Aug 28, 2006	41.65	41.95	41.61	41.80	5,733,069	+0.17(+0.42%)
Aug 25, 2006	41.65	41.74	41.53	41.62	5,921,754	-0.03(-0.07%)
Aug 24, 2006	41.98	42.00	41.55	41.65	4,572,240	-0.12(-0.28%)
Aug 23, 2006	42.04	42.13	41.70	41.77	4,124,434	-0.15(-0.36%)
Aug 22, 2006	41.88	42.06	41.76	41.92	4,095,233	-0.12(-0.28%)
Aug 21, 2006	42.09	42.26	42.03	42.04	5,075,721	-0.13(-0.31%)
Aug 18, 2006	42.10	42.18	41.86	42.17	3,239,893	+0.17(+0.42%)
Aug 17, 2006	42.10	42.26	41.91	42.00	3,953,880	-0.17(-0.40%)
Aug 16, 2006	42.10	42.19	41.99	42.16	4,201,288	+0.39(+0.94%)
Aug 15, 2006	41.63	41.85	41.56	41.77	4,632,568	+0.89(+2.16%)
Aug 14, 2006	41.07	41.23	40.88	40.89	3,563,514	+0.14(+0.34%)
Aug 11, 2006	40.78	40.92	40.65	40.75	3,202,830	-0.36(-0.86%)
Aug 10, 2006	40.97	41.12	40.80	41.10	6,175,260	+0.09(+0.23%)
Aug 09, 2006	41.37	41.55	41.00	41.01	4,918,483	+0.20(+0.49%)
Aug 08, 2006	40.95	41.27	40.71	40.81	4,214,926	-0.14(-0.35%)
Aug 07, 2006	40.91	41.06	40.82	40.95	3,308,083	-0.26(-0.62%)
Aug 04, 2006	41.47	41.63	41.06	41.21	6,493,585	+0.03(+0.08%)
Aug 03, 2006	40.81	41.29	40.76	41.18	6,320,143	-0.07(-0.17%)
Aug 02, 2006	41.02	41.35	41.02	41.25	5,210,014	+0.45(+1.10%)
Aug 01, 2006	40.82	40.92	40.50	40.80	6,063,108	-0.29(-0.70%)
Jul 31, 2006	41.10	41.14	40.98	41.09	5,576,313	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.77	41.23	4,860,241	+0.81(+2.00%)
Jul 27, 2006	40.77	40.84	40.25	40.42	6,722,863	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.73	40.17	4,887,036	+0.28(+0.70%)
Jul 25, 2006	39.93	40.09	39.65	39.89	7,216,878	-0.01(-0.03%)
Jul 24, 2006	39.38	39.93	39.35	39.90	4,854,305	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,296	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,004	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,331,498	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.98	38.46	5,872,016	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,351	-0.55(-1.40%)
Jul 14, 2006	39.19	39.27	38.33	39.07	5,705,152	-0.34(-0.85%)
Jul 13, 2006	39.73	39.83	39.33	39.40	6,712,915	-0.70(-1.76%)
Jul 12, 2006	40.37	40.44	39.98	40.11	5,061,762	-0.77(-1.88%)
Jul 11, 2006	40.61	40.92	40.33	40.87	6,737,785	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,349,665	+0.34(+0.83%)
Jul 07, 2006	40.79	40.88	40.42	40.42	5,013,628	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,375	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,116	-0.78(-1.90%)

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.