Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.16	37.23	36.46	36.48	6,672,039	-0.65(-1.76%)
Sep 28, 2006	37.08	37.19	36.51	37.13	7,198,847	+0.21(+0.57%)
Sep 27, 2006	36.90	37.36	36.79	36.92	10,668,387	-0.07(-0.18%)
Sep 26, 2006	36.81	37.41	36.59	36.98	9,868,027	+0.09(+0.25%)
Sep 25, 2006	36.25	37.20	36.06	36.89	13,813,026	+0.69(+1.91%)
Sep 22, 2006	35.68	36.20	35.55	36.20	6,679,916	+0.29(+0.81%)
Sep 21, 2006	36.51	36.54	35.80	35.91	12,094,918	-0.42(-1.15%)
Sep 20, 2006	36.03	36.44	36.01	36.32	11,857,869	+0.42(+1.16%)
Sep 19, 2006	35.66	35.97	35.52	35.91	13,112,181	+0.53(+1.51%)
Sep 18, 2006	35.20	35.37	34.92	35.37	8,179,152	-0.04(-0.11%)
Sep 15, 2006	35.35	35.61	35.08	35.41	10,695,045	+0.25(+0.71%)
Sep 14, 2006	34.79	35.29	34.44	35.16	10,335,307	+0.30(+0.85%)
Sep 13, 2006	34.50	34.90	34.37	34.87	8,634,315	+0.20(+0.59%)
Sep 12, 2006	33.87	34.83	33.80	34.66	10,157,332	+0.83(+2.44%)
Sep 11, 2006	33.27	33.98	33.02	33.84	7,326,687	+0.46(+1.36%)
Sep 08, 2006	31.68	33.51	31.68	33.38	9,003,141	+1.24(+3.86%)
Sep 07, 2006	31.70	32.46	31.53	32.14	6,047,686	+0.24(+0.75%)
Sep 06, 2006	32.22	32.26	31.73	31.90	5,129,786	-0.43(-1.33%)
Sep 05, 2006	32.48	32.69	32.28	32.33	4,609,189	+0.01(+0.04%)
Sep 01, 2006	32.32	32.50	31.99	32.32	5,904,094	+0.37(+1.16%)
Aug 31, 2006	31.91	32.15	31.43	31.95	8,005,417	-0.13(-0.39%)
Aug 30, 2006	32.00	32.50	31.70	32.07	6,848,197	-0.09(-0.29%)
Aug 29, 2006	31.66	32.18	31.64	32.17	6,306,849	+0.66(+2.10%)
Aug 28, 2006	31.16	31.72	31.08	31.50	6,464,679	+0.54(+1.75%)
Aug 25, 2006	30.83	31.09	30.60	30.96	5,519,060	-0.06(-0.19%)
Aug 24, 2006	31.35	31.43	30.82	31.02	10,156,574	-0.45(-1.43%)
Aug 23, 2006	32.23	32.32	31.39	31.47	6,472,101	-0.76(-2.36%)
Aug 22, 2006	32.32	32.54	31.98	32.23	4,641,300	-0.05(-0.16%)
Aug 21, 2006	32.77	32.81	32.24	32.28	4,222,944	-0.59(-1.81%)
Aug 18, 2006	33.12	33.20	32.69	32.88	4,611,612	-0.02(-0.06%)
Aug 17, 2006	32.59	33.27	32.44	32.90	10,144,911	+0.31(+0.95%)
Aug 16, 2006	32.34	32.61	31.68	32.59	6,433,022	+0.45(+1.40%)
Aug 15, 2006	32.35	32.35	31.62	32.14	7,322,748	+0.34(+1.06%)
Aug 14, 2006	31.95	32.22	31.77	31.80	6,055,865	-0.15(-0.48%)
Aug 11, 2006	31.66	31.99	31.32	31.95	10,447,242	+0.45(+1.42%)
Aug 10, 2006	30.17	31.51	30.04	31.50	14,026,294	+1.61(+5.39%)
Aug 09, 2006	30.61	30.77	29.83	29.89	7,699,602	-0.44(-1.44%)
Aug 08, 2006	30.93	30.98	30.17	30.33	5,025,727	-0.53(-1.71%)
Aug 07, 2006	31.00	31.10	30.63	30.86	4,309,735	-0.32(-1.02%)
Aug 04, 2006	30.80	31.31	30.80	31.17	7,488,909	+0.55(+1.79%)
Aug 03, 2006	29.91	30.90	29.78	30.63	8,348,191	+0.40(+1.33%)
Aug 02, 2006	30.34	30.37	30.00	30.22	4,669,322	+0.09(+0.28%)
Aug 01, 2006	30.11	30.18	29.93	30.14	5,220,061	-0.18(-0.59%)
Jul 31, 2006	30.80	30.85	30.11	30.32	7,770,035	-0.36(-1.16%)
Jul 28, 2006	30.52	30.92	30.46	30.67	5,761,865	+0.24(+0.80%)
Jul 27, 2006	30.47	30.77	30.30	30.43	6,769,282	+0.15(+0.48%)
Jul 26, 2006	30.59	30.59	30.21	30.28	5,548,445	-0.44(-1.42%)
Jul 25, 2006	30.49	30.84	30.32	30.72	6,045,717	+0.23(+0.76%)
Jul 24, 2006	30.42	30.82	30.39	30.49	7,348,952	+0.07(+0.22%)
Jul 21, 2006	30.66	30.66	30.24	30.42	6,939,078	-0.24(-0.80%)
Jul 20, 2006	30.37	30.92	30.04	30.67	8,286,391	+0.48(+1.60%)
Jul 19, 2006	30.06	30.60	30.01	30.18	12,289,403	+0.13(+0.42%)
Jul 18, 2006	30.30	30.44	29.51	30.06	28,661,490	-1.33(-4.25%)
Jul 17, 2006	31.64	32.25	31.29	31.39	10,635,821	-0.13(-0.40%)
Jul 14, 2006	31.84	32.05	31.23	31.52	7,207,632	-0.50(-1.57%)
Jul 13, 2006	32.09	32.42	31.73	32.02	6,743,381	-0.35(-1.08%)
Jul 12, 2006	33.10	33.27	32.34	32.37	6,773,523	-0.73(-2.21%)
Jul 11, 2006	32.78	33.27	32.55	33.10	6,455,136	+0.35(+1.07%)
Jul 10, 2006	32.63	32.84	32.53	32.75	4,328,517	+0.26(+0.79%)
Jul 07, 2006	32.36	32.78	32.30	32.50	5,336,541	+0.03(+0.10%)
Jul 06, 2006	32.47	32.61	32.09	32.46	6,860,163	+0.59(+1.86%)
Jul 05, 2006	32.02	32.08	31.66	31.87	5,109,944	-0.24(-0.74%)

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.