Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.76	43.79	42.50	43.79	13,003,443	+0.91(+2.12%)
Sep 28, 2006	42.99	43.86	42.59	42.88	20,670,350	+0.13(+0.31%)
Sep 27, 2006	41.83	42.87	41.55	42.75	21,084,098	+1.69(+4.13%)
Sep 26, 2006	40.28	41.38	40.21	41.05	18,408,960	+0.78(+1.95%)
Sep 25, 2006	40.31	40.89	39.32	40.27	22,466,146	-0.04(-0.11%)
Sep 22, 2006	40.79	40.93	39.94	40.31	15,815,128	-0.28(-0.70%)
Sep 21, 2006	39.88	41.02	39.88	40.59	16,515,996	+1.00(+2.51%)
Sep 20, 2006	40.59	41.34	39.58	39.60	17,944,784	-1.19(-2.93%)
Sep 19, 2006	41.72	41.94	40.21	40.79	15,268,089	-0.75(-1.80%)
Sep 18, 2006	40.64	41.57	40.22	41.54	18,337,146	+1.81(+4.55%)
Sep 15, 2006	38.93	39.98	38.64	39.73	17,737,272	+0.83(+2.14%)
Sep 14, 2006	40.04	40.42	38.77	38.90	16,657,784	-1.02(-2.55%)
Sep 13, 2006	39.32	40.42	39.13	39.92	16,347,719	+1.28(+3.31%)
Sep 12, 2006	38.93	39.59	38.29	38.64	19,554,598	-0.40(-1.03%)
Sep 11, 2006	40.45	40.50	38.83	39.04	22,354,386	-1.87(-4.57%)
Sep 08, 2006	42.22	42.72	40.84	40.91	15,662,433	-0.39(-0.94%)
Sep 07, 2006	41.54	41.74	40.82	41.30	16,022,215	-0.29(-0.70%)
Sep 06, 2006	43.50	43.76	41.51	41.59	12,947,492	-2.39(-5.44%)
Sep 05, 2006	43.21	44.31	43.21	43.98	11,782,166	+0.32(+0.74%)
Sep 01, 2006	43.56	43.77	42.97	43.66	8,585,910	+0.38(+0.88%)
Aug 31, 2006	43.42	44.31	43.23	43.28	9,714,692	-0.54(-1.24%)
Aug 30, 2006	44.78	44.79	43.63	43.82	10,335,670	-0.96(-2.14%)
Aug 29, 2006	43.92	44.80	43.79	44.78	8,426,132	+0.52(+1.16%)
Aug 28, 2006	45.27	45.27	44.19	44.27	6,170,551	-1.24(-2.72%)
Aug 25, 2006	45.44	46.17	45.30	45.50	5,902,839	+0.42(+0.94%)
Aug 24, 2006	45.36	45.49	44.69	45.08	7,630,645	-0.31(-0.68%)
Aug 23, 2006	46.10	46.35	45.18	45.39	7,893,966	-1.02(-2.19%)
Aug 22, 2006	46.24	46.48	45.96	46.40	8,643,843	+0.48(+1.05%)
Aug 21, 2006	45.54	45.96	45.47	45.92	7,199,047	+0.74(+1.64%)
Aug 18, 2006	44.05	45.20	43.77	45.18	9,998,976	+1.19(+2.71%)
Aug 17, 2006	44.16	44.70	43.55	43.99	9,038,754	-0.79(-1.77%)
Aug 16, 2006	44.83	45.86	44.32	44.78	10,193,599	-0.09(-0.20%)
Aug 15, 2006	44.48	45.03	44.07	44.87	7,697,077	+0.62(+1.40%)
Aug 14, 2006	44.83	45.16	43.92	44.25	8,054,593	-0.90(-2.00%)
Aug 11, 2006	45.32	45.88	44.72	45.15	7,505,571	-0.25(-0.56%)
Aug 10, 2006	45.57	45.72	44.72	45.41	9,290,460	-0.22(-0.48%)
Aug 09, 2006	46.31	46.59	45.43	45.63	11,335,129	-0.31(-0.68%)
Aug 08, 2006	46.77	47.34	45.73	45.94	8,378,256	-0.83(-1.77%)
Aug 07, 2006	46.45	47.12	45.50	46.76	11,714,883	+0.77(+1.67%)
Aug 04, 2006	47.60	47.97	45.79	45.99	11,256,940	-1.47(-3.09%)
Aug 03, 2006	46.94	47.86	46.54	47.46	9,933,819	-0.04(-0.09%)
Aug 02, 2006	47.61	48.40	46.64	47.51	14,325,006	+0.33(+0.70%)
Aug 01, 2006	47.12	47.85	46.24	47.17	8,457,011	-0.02(-0.04%)
Jul 31, 2006	46.19	47.76	46.19	47.19	10,925,062	+1.13(+2.45%)
Jul 28, 2006	47.10	47.30	45.39	46.07	10,939,793	-1.02(-2.17%)
Jul 27, 2006	47.64	48.29	46.29	47.09	12,978,655	-0.06(-0.12%)
Jul 26, 2006	46.21	47.38	45.42	47.15	14,618,781	+0.68(+1.47%)
Jul 25, 2006	45.88	46.59	45.35	46.46	13,052,311	+0.95(+2.08%)
Jul 24, 2006	43.39	45.52	43.38	45.51	16,195,591	+2.13(+4.91%)
Jul 21, 2006	43.53	44.65	42.44	43.38	28,177,336	-0.15(-0.34%)
Jul 20, 2006	45.71	45.80	43.31	43.53	14,893,575	-1.82(-4.02%)
Jul 19, 2006	44.24	45.65	44.07	45.35	13,296,226	+1.12(+2.54%)
Jul 18, 2006	45.53	45.99	43.47	44.23	19,053,170	-0.80(-1.77%)
Jul 17, 2006	47.60	47.61	44.81	45.03	17,014,592	-3.03(-6.30%)
Jul 14, 2006	47.34	48.09	46.09	48.06	12,547,199	+1.30(+2.78%)
Jul 13, 2006	47.41	47.80	46.74	46.76	12,950,325	-0.57(-1.21%)
Jul 12, 2006	47.17	47.83	46.77	47.33	13,828,109	+0.16(+0.33%)
Jul 11, 2006	45.03	47.26	45.03	47.17	12,484,591	+2.34(+5.23%)
Jul 10, 2006	44.76	45.63	44.37	44.83	8,620,896	+0.53(+1.20%)
Jul 07, 2006	45.54	46.09	44.15	44.30	9,542,874	-0.88(-1.95%)
Jul 06, 2006	45.80	46.59	44.97	45.18	10,257,198	-0.61(-1.34%)
Jul 05, 2006	46.10	46.10	44.67	45.80	10,602,108	-0.34(-0.73%)

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.