Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.00	38.27	37.29	37.37	489,500	-0.59(-1.55%)
Sep 28, 2006	37.50	38.59	37.45	37.95	746,000	+0.75(+2.02%)
Sep 27, 2006	36.98	37.65	36.76	37.20	472,300	+0.20(+0.53%)
Sep 26, 2006	36.30	37.20	36.28	37.01	480,400	+0.59(+1.61%)
Sep 25, 2006	36.00	36.65	35.50	36.42	1,140,200	+0.36(+1.01%)
Sep 22, 2006	36.60	36.60	35.73	36.06	1,083,800	-0.57(-1.56%)
Sep 21, 2006	37.82	37.90	36.48	36.63	1,158,400	-1.14(-3.02%)
Sep 20, 2006	38.65	38.98	37.65	37.77	868,900	-0.88(-2.28%)
Sep 19, 2006	39.34	39.65	38.24	38.65	833,600	-0.84(-2.11%)
Sep 18, 2006	39.62	39.88	39.12	39.48	770,400	-0.51(-1.26%)
Sep 15, 2006	41.10	41.27	39.77	39.99	1,069,400	-1.12(-2.74%)
Sep 14, 2006	41.37	41.80	40.85	41.12	400,300	-0.38(-0.92%)
Sep 13, 2006	41.35	41.97	41.34	41.49	343,400	+0.04(+0.11%)
Sep 12, 2006	41.50	42.09	41.01	41.45	641,800	-0.02(-0.06%)
Sep 11, 2006	41.42	41.92	41.05	41.48	506,700	-0.20(-0.47%)
Sep 08, 2006	40.71	42.42	40.71	41.67	353,900	+0.11(+0.25%)
Sep 07, 2006	42.35	42.35	41.38	41.56	675,300	-0.91(-2.14%)
Sep 06, 2006	43.50	43.50	42.31	42.48	465,600	-1.12(-2.57%)
Sep 05, 2006	43.65	43.67	43.27	43.59	586,400	-0.05(-0.13%)
Sep 01, 2006	43.62	43.73	43.08	43.65	205,800	+0.10(+0.24%)
Aug 31, 2006	43.12	43.70	42.94	43.55	328,500	+0.40(+0.93%)
Aug 30, 2006	43.41	43.44	42.63	43.15	340,300	-0.14(-0.32%)
Aug 29, 2006	42.85	43.28	42.42	43.28	345,300	+0.51(+1.20%)
Aug 28, 2006	42.14	42.79	42.09	42.77	238,600	+0.51(+1.19%)
Aug 25, 2006	42.10	42.55	41.75	42.27	140,200	+0.08(+0.19%)
Aug 24, 2006	42.20	42.55	41.62	42.19	293,000	+0.19(+0.44%)
Aug 23, 2006	42.62	42.75	41.35	42.00	315,000	-0.50(-1.18%)
Aug 22, 2006	42.85	43.07	42.19	42.50	233,800	-0.23(-0.53%)
Aug 21, 2006	42.91	42.91	42.20	42.73	359,500	-0.48(-1.11%)
Aug 18, 2006	42.77	43.28	42.15	43.20	266,900	+0.55(+1.29%)
Aug 17, 2006	43.50	44.15	42.56	42.66	337,100	-0.95(-2.17%)
Aug 16, 2006	42.50	43.71	42.27	43.60	392,600	+1.34(+3.16%)
Aug 15, 2006	42.25	42.34	41.62	42.27	322,100	+1.08(+2.62%)
Aug 14, 2006	41.67	41.88	41.00	41.19	477,100	-0.39(-0.95%)
Aug 11, 2006	41.92	42.02	41.28	41.58	394,200	-0.32(-0.76%)
Aug 10, 2006	40.98	41.95	40.98	41.90	369,700	+0.71(+1.74%)
Aug 09, 2006	41.52	41.63	40.87	41.19	593,700	+0.14(+0.34%)
Aug 08, 2006	41.68	41.90	40.75	41.05	636,500	-1.13(-2.69%)
Aug 07, 2006	42.21	42.45	41.77	42.18	298,800	+0.02(+0.05%)
Aug 04, 2006	42.52	43.05	41.56	42.16	417,800	-0.03(-0.07%)
Aug 03, 2006	41.76	42.74	41.31	42.19	404,700	+0.43(+1.03%)
Aug 02, 2006	41.02	41.99	40.99	41.76	365,100	+1.02(+2.50%)
Aug 01, 2006	41.25	41.27	40.38	40.74	390,000	-0.75(-1.82%)
Jul 31, 2006	41.33	41.61	40.65	41.49	385,500	+0.67(+1.64%)
Jul 28, 2006	40.60	41.38	40.59	40.83	477,500	+0.40(+0.99%)
Jul 27, 2006	39.85	40.60	39.83	40.42	649,400	+0.90(+2.29%)
Jul 26, 2006	39.12	40.08	38.85	39.52	604,000	+0.40(+1.01%)
Jul 25, 2006	37.73	39.67	37.25	39.12	1,540,400	+3.27(+9.14%)
Jul 24, 2006	35.00	35.95	34.66	35.85	616,800	+0.90(+2.58%)
Jul 21, 2006	35.92	35.98	34.65	34.95	410,600	-0.93(-2.61%)
Jul 20, 2006	37.22	37.50	35.88	35.88	311,100	-1.34(-3.61%)
Jul 19, 2006	36.59	37.59	36.59	37.23	429,800	+0.73(+2.01%)
Jul 18, 2006	35.80	36.59	35.41	36.49	392,100	+0.55(+1.54%)
Jul 17, 2006	36.76	37.08	35.92	35.94	395,800	-0.94(-2.54%)
Jul 14, 2006	37.62	37.73	36.62	36.88	345,700	-0.74(-1.98%)
Jul 13, 2006	38.20	38.47	37.59	37.62	381,600	-0.69(-1.79%)
Jul 12, 2006	38.70	38.88	37.88	38.30	324,400	-0.48(-1.22%)
Jul 11, 2006	38.02	38.88	37.83	38.78	388,900	+0.76(+1.99%)
Jul 10, 2006	37.77	38.49	37.56	38.02	425,700	+0.04(+0.11%)
Jul 07, 2006	39.83	39.98	37.92	37.98	567,200	-1.84(-4.63%)
Jul 06, 2006	39.62	40.12	39.60	39.83	378,700	+0.27(+0.70%)
Jul 05, 2006	40.00	40.00	39.09	39.55	388,100	-0.45(-1.11%)

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.