Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	55.81	55.81	53.73	53.73	9,600	-1.87(-3.36%)
Sep 28, 2006	55.35	55.73	54.85	55.60	1,600	+0.50(+0.91%)
Sep 27, 2006	54.00	55.20	54.00	55.10	8,000	+0.67(+1.23%)
Sep 26, 2006	52.83	54.43	52.75	54.43	3,700	+1.60(+3.03%)
Sep 25, 2006	52.45	53.00	52.45	52.83	4,700	+0.63(+1.21%)
Sep 22, 2006	51.60	52.43	51.41	52.20	4,800	+0.61(+1.18%)
Sep 21, 2006	52.50	52.50	51.59	51.59	4,200	-0.91(-1.73%)
Sep 20, 2006	51.59	52.50	51.34	52.50	7,500	+1.12(+2.18%)
Sep 19, 2006	54.25	54.25	51.13	51.38	7,600	-3.00(-5.52%)
Sep 18, 2006	52.75	54.74	52.50	54.38	11,800	+1.53(+2.89%)
Sep 15, 2006	52.76	53.25	52.50	52.85	31,900	+0.34(+0.65%)
Sep 14, 2006	50.81	52.55	50.81	52.51	6,000	+1.45(+2.84%)
Sep 13, 2006	49.58	51.06	49.51	51.06	8,000	+1.73(+3.51%)
Sep 12, 2006	48.52	49.33	48.50	49.33	5,600	+0.90(+1.86%)
Sep 11, 2006	48.07	48.55	48.00	48.43	8,600	+0.13(+0.27%)
Sep 08, 2006	48.84	48.84	48.13	48.30	2,600	-0.61(-1.25%)
Sep 07, 2006	49.60	49.61	48.91	48.91	4,000	-0.93(-1.87%)
Sep 06, 2006	50.15	50.16	49.12	49.84	4,700	-0.56(-1.11%)
Sep 05, 2006	49.15	50.73	48.55	50.40	6,300	+1.50(+3.07%)
Sep 01, 2006	48.97	49.35	48.90	48.90	3,300	-0.07(-0.14%)
Aug 31, 2006	48.00	49.03	47.49	48.97	7,700	+1.07(+2.23%)
Aug 30, 2006	47.40	47.99	47.15	47.90	9,000	+0.75(+1.59%)
Aug 29, 2006	45.59	47.15	45.59	47.15	7,600	+1.11(+2.41%)
Aug 28, 2006	45.40	46.04	45.40	46.04	1,200	+0.83(+1.84%)
Aug 25, 2006	44.25	45.22	44.25	45.21	1,700	+0.72(+1.62%)
Aug 24, 2006	43.66	44.50	43.66	44.49	4,700	+0.78(+1.78%)
Aug 23, 2006	44.25	44.76	43.71	43.71	6,300	-1.02(-2.28%)
Aug 22, 2006	44.13	44.73	43.80	44.73	2,600	+0.79(+1.80%)
Aug 21, 2006	43.46	43.94	43.46	43.94	7,300	+0.23(+0.53%)
Aug 18, 2006	44.00	44.80	43.71	43.71	15,500	+0.10(+0.23%)
Aug 17, 2006	45.75	46.50	43.07	43.61	10,900	-2.39(-5.20%)
Aug 16, 2006	46.00	46.00	45.72	46.00	2,700	+0.20(+0.44%)
Aug 15, 2006	44.40	45.86	44.40	45.80	3,100	+1.65(+3.74%)
Aug 14, 2006	43.53	44.38	43.53	44.15	5,200	+0.88(+2.03%)
Aug 11, 2006	43.50	43.51	43.26	43.27	1,700	-0.47(-1.07%)
Aug 10, 2006	43.50	43.99	43.50	43.74	3,400	+0.24(+0.55%)
Aug 09, 2006	43.62	43.80	43.50	43.50	8,300	+0.13(+0.30%)
Aug 08, 2006	44.85	45.10	43.02	43.37	9,800	-1.48(-3.30%)
Aug 07, 2006	44.91	45.20	44.25	44.85	6,300	-0.31(-0.69%)
Aug 04, 2006	46.44	46.50	44.90	45.16	7,600	-1.03(-2.23%)
Aug 03, 2006	45.25	46.25	44.26	46.19	2,800	+1.18(+2.62%)
Aug 02, 2006	45.41	45.76	44.78	45.01	2,600	-0.15(-0.33%)
Aug 01, 2006	45.94	45.94	45.16	45.16	2,800	-1.03(-2.23%)
Jul 31, 2006	45.49	46.27	44.65	46.19	6,300	+0.45(+0.98%)
Jul 28, 2006	43.60	45.75	43.60	45.74	8,400	+2.30(+5.29%)
Jul 27, 2006	46.50	46.50	43.39	43.44	4,900	-2.81(-6.08%)
Jul 26, 2006	45.47	46.50	43.82	46.25	7,500	+0.53(+1.16%)
Jul 25, 2006	44.33	45.82	44.23	45.72	5,600	+1.14(+2.56%)
Jul 24, 2006	43.15	44.73	42.91	44.58	4,500	+1.68(+3.92%)
Jul 21, 2006	44.01	44.01	42.70	42.90	7,000	-1.11(-2.52%)
Jul 20, 2006	42.70	44.20	42.47	44.01	12,700	+1.31(+3.07%)
Jul 19, 2006	39.73	42.70	39.50	42.70	9,800	+2.72(+6.80%)
Jul 18, 2006	40.13	40.35	39.22	39.98	6,700	+0.10(+0.25%)
Jul 17, 2006	39.80	40.00	39.60	39.88	12,400	-0.13(-0.32%)
Jul 14, 2006	40.00	40.50	39.25	40.01	9,500	-0.22(-0.55%)
Jul 13, 2006	42.40	42.40	40.10	40.23	16,700	-2.20(-5.19%)
Jul 12, 2006	43.96	43.96	42.43	42.43	6,000	-1.66(-3.77%)
Jul 11, 2006	44.53	44.53	43.70	44.09	7,400	-0.69(-1.54%)
Jul 10, 2006	45.00	45.15	44.65	44.78	4,000	-0.46(-1.02%)
Jul 07, 2006	45.87	46.00	45.24	45.24	6,600	-0.26(-0.57%)
Jul 06, 2006	45.00	45.68	44.81	45.50	16,800	+0.65(+1.45%)
Jul 05, 2006	44.55	44.85	43.60	44.85	7,200	+0.55(+1.24%)

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.