Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.19	30.71	30.09	30.17	1,201,770	+0.10(+0.34%)
Sep 28, 2006	30.45	30.96	29.94	30.07	1,060,881	-0.09(-0.31%)
Sep 27, 2006	30.60	30.65	30.05	30.16	1,025,419	-0.33(-1.08%)
Sep 26, 2006	29.95	30.90	29.40	30.49	3,716,505	-0.89(-2.85%)
Sep 25, 2006	31.29	31.65	31.25	31.39	729,319	+0.03(+0.10%)
Sep 22, 2006	31.65	31.89	31.22	31.36	386,086	-0.41(-1.28%)
Sep 21, 2006	32.15	32.44	31.76	31.76	691,775	-0.28(-0.88%)
Sep 20, 2006	31.94	32.21	31.78	32.05	768,828	+0.34(+1.09%)
Sep 19, 2006	31.98	31.98	31.54	31.70	662,509	+0.03(+0.10%)
Sep 18, 2006	31.51	31.98	31.35	31.67	849,309	+0.21(+0.67%)
Sep 15, 2006	31.55	31.77	31.37	31.46	566,466	+0.03(+0.10%)
Sep 14, 2006	31.29	31.50	31.03	31.43	853,716	+0.05(+0.15%)
Sep 13, 2006	31.35	31.89	31.31	31.38	608,274	-0.13(-0.40%)
Sep 12, 2006	30.05	31.81	29.99	31.50	1,184,972	+1.36(+4.50%)
Sep 11, 2006	30.03	30.31	29.75	30.15	347,643	+0.06(+0.21%)
Sep 08, 2006	29.91	30.09	29.69	30.09	314,286	+0.34(+1.13%)
Sep 07, 2006	29.62	30.00	29.39	29.75	986,982	-0.07(-0.24%)
Sep 06, 2006	29.60	29.91	29.58	29.82	804,757	+0.02(+0.08%)
Sep 05, 2006	29.86	29.94	29.54	29.80	727,505	+0.02(+0.05%)
Sep 01, 2006	29.87	30.09	29.76	29.78	720,304	-0.05(-0.18%)
Aug 31, 2006	29.66	29.93	29.60	29.84	612,374	+0.16(+0.53%)
Aug 30, 2006	29.04	29.73	28.84	29.68	957,069	+0.74(+2.55%)
Aug 29, 2006	28.82	29.04	28.81	28.94	580,109	+0.08(+0.27%)
Aug 28, 2006	28.06	29.08	28.06	28.86	976,911	+0.63(+2.25%)
Aug 25, 2006	28.13	28.28	27.90	28.23	1,096,301	-0.08(-0.28%)
Aug 24, 2006	29.51	29.62	27.70	28.31	1,962,367	-1.38(-4.65%)
Aug 23, 2006	29.96	30.14	29.62	29.69	772,917	-0.20(-0.66%)
Aug 22, 2006	29.78	29.95	29.74	29.88	542,809	+0.16(+0.53%)
Aug 21, 2006	30.54	30.54	29.51	29.73	939,113	-0.84(-2.74%)
Aug 18, 2006	31.65	31.85	30.48	30.56	563,265	-1.13(-3.56%)
Aug 17, 2006	31.74	31.89	31.46	31.69	350,980	+0.08(+0.25%)
Aug 16, 2006	30.93	31.76	30.63	31.61	866,587	+1.01(+3.30%)
Aug 15, 2006	29.87	30.74	29.62	30.60	283,554	+0.91(+3.06%)
Aug 14, 2006	30.08	30.45	29.66	29.69	440,742	-0.23(-0.76%)
Aug 11, 2006	29.77	30.06	29.59	29.92	480,611	+0.03(+0.10%)
Aug 10, 2006	29.78	30.07	29.41	29.89	768,754	+0.22(+0.74%)
Aug 09, 2006	31.27	31.39	29.65	29.67	1,015,374	-1.33(-4.30%)
Aug 08, 2006	31.35	31.52	30.99	31.00	406,731	-0.24(-0.78%)
Aug 07, 2006	31.29	31.42	31.12	31.25	277,805	-0.25(-0.80%)
Aug 04, 2006	31.84	32.13	31.36	31.50	367,273	-0.17(-0.54%)
Aug 03, 2006	30.91	31.75	30.67	31.67	465,637	+0.71(+2.30%)
Aug 02, 2006	30.34	31.35	30.34	30.96	753,904	+0.47(+1.54%)
Aug 01, 2006	30.31	30.71	30.14	30.49	1,006,342	-0.02(-0.08%)
Jul 31, 2006	29.87	30.59	29.87	30.51	503,145	+0.25(+0.83%)
Jul 28, 2006	30.17	30.69	29.86	30.26	728,713	+0.01(+0.03%)
Jul 27, 2006	31.32	32.05	30.18	30.25	782,120	-0.73(-2.35%)
Jul 26, 2006	31.29	31.66	30.37	30.98	934,911	-0.27(-0.85%)
Jul 25, 2006	30.56	31.50	30.56	31.25	931,854	+0.60(+1.94%)
Jul 24, 2006	28.98	30.74	28.87	30.65	788,201	+0.71(+2.38%)
Jul 21, 2006	30.56	30.63	29.72	29.94	815,870	-0.26(-0.86%)
Jul 20, 2006	33.85	33.87	29.98	30.20	2,894,936	-2.37(-7.29%)
Jul 19, 2006	31.47	33.24	31.43	32.57	820,477	+1.14(+3.61%)
Jul 18, 2006	31.74	31.96	31.12	31.43	582,254	-0.39(-1.23%)
Jul 17, 2006	32.14	32.24	31.60	31.83	639,236	-0.20(-0.61%)
Jul 14, 2006	32.92	33.01	31.90	32.02	882,262	-0.78(-2.39%)
Jul 13, 2006	33.50	33.54	32.68	32.81	705,175	-0.93(-2.76%)
Jul 12, 2006	34.72	35.09	33.61	33.74	946,621	-0.86(-2.49%)
Jul 11, 2006	35.61	35.71	34.44	34.60	710,784	-1.21(-3.39%)
Jul 10, 2006	36.29	36.32	35.64	35.82	724,526	-0.31(-0.87%)
Jul 07, 2006	35.89	36.70	35.85	36.13	644,814	+0.13(+0.35%)
Jul 06, 2006	35.58	36.52	35.57	36.00	811,413	+0.59(+1.66%)
Jul 05, 2006	34.15	35.42	34.15	35.42	871,368	+1.13(+3.29%)

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.