Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.44	29.73	29.01	29.56	20,854,868	+0.11(+0.37%)
Sep 28, 2006	29.86	29.99	29.33	29.45	25,920,006	-0.34(-1.14%)
Sep 27, 2006	29.66	29.86	28.71	29.79	45,533,836	+1.29(+4.51%)
Sep 26, 2006	27.57	28.59	27.48	28.50	29,531,146	+0.85(+3.07%)
Sep 25, 2006	27.32	28.04	26.90	27.65	33,284,900	-0.02(-0.08%)
Sep 22, 2006	28.50	28.50	27.49	27.67	22,496,406	-0.59(-2.09%)
Sep 21, 2006	27.86	28.57	27.67	28.27	26,079,510	+0.48(+1.72%)
Sep 20, 2006	28.66	28.97	27.71	27.79	37,774,012	-0.98(-3.41%)
Sep 19, 2006	30.22	30.22	28.63	28.77	32,557,204	-1.29(-4.30%)
Sep 18, 2006	29.20	30.08	29.00	30.06	27,392,636	+1.22(+4.22%)
Sep 15, 2006	28.83	29.21	28.51	28.85	28,460,934	-0.20(-0.69%)
Sep 14, 2006	30.14	30.30	28.79	29.05	29,798,264	-1.05(-3.49%)
Sep 13, 2006	29.60	30.34	29.60	30.10	30,175,260	+0.63(+2.12%)
Sep 12, 2006	29.12	29.73	29.12	29.47	27,611,694	+0.24(+0.81%)
Sep 11, 2006	29.23	29.87	28.83	29.24	37,884,064	-0.48(-1.62%)
Sep 08, 2006	30.60	30.85	29.63	29.72	28,871,014	-0.88(-2.89%)
Sep 07, 2006	30.44	30.97	29.86	30.60	33,683,664	+0.16(+0.51%)
Sep 06, 2006	31.20	31.71	30.26	30.45	40,850,916	-1.57(-4.90%)
Sep 05, 2006	32.68	32.81	31.92	32.02	29,618,212	-1.16(-3.50%)
Sep 01, 2006	33.02	33.39	32.80	33.18	13,112,978	+0.21(+0.64%)
Aug 31, 2006	33.54	33.57	32.88	32.96	23,575,150	-0.65(-1.93%)
Aug 30, 2006	34.40	34.55	33.33	33.61	21,611,992	-0.78(-2.27%)
Aug 29, 2006	34.45	34.53	34.03	34.39	16,691,381	-0.29(-0.83%)
Aug 28, 2006	35.17	35.43	34.66	34.68	18,449,240	-1.15(-3.22%)
Aug 25, 2006	36.15	36.58	35.73	35.84	10,837,600	-0.10(-0.27%)
Aug 24, 2006	35.33	36.00	34.94	35.93	13,076,932	+0.45(+1.28%)
Aug 23, 2006	36.23	36.44	35.32	35.48	15,904,481	-0.96(-2.63%)
Aug 22, 2006	35.95	36.61	35.86	36.44	12,901,756	+0.43(+1.20%)
Aug 21, 2006	36.05	36.19	35.83	36.01	13,114,022	+0.49(+1.39%)
Aug 18, 2006	35.31	35.60	34.56	35.51	17,206,984	+0.47(+1.33%)
Aug 17, 2006	35.55	35.67	35.00	35.05	17,769,082	-1.14(-3.16%)
Aug 16, 2006	36.06	36.90	36.04	36.19	14,448,218	-0.01(-0.02%)
Aug 15, 2006	36.63	36.64	35.93	36.20	14,506,030	-0.12(-0.33%)
Aug 14, 2006	36.62	36.73	35.74	36.32	16,933,424	-0.92(-2.47%)
Aug 11, 2006	37.36	37.57	37.01	37.24	12,380,058	-0.11(-0.31%)
Aug 10, 2006	38.05	38.19	36.98	37.35	21,191,290	-1.20(-3.11%)
Aug 09, 2006	38.65	39.26	38.49	38.55	16,235,853	+0.14(+0.36%)
Aug 08, 2006	38.03	38.88	38.03	38.41	12,772,376	+0.29(+0.77%)
Aug 07, 2006	38.51	38.56	37.82	38.12	11,792,016	+0.10(+0.27%)
Aug 04, 2006	38.94	39.04	37.63	38.02	15,564,228	-0.72(-1.85%)
Aug 03, 2006	38.05	39.11	37.90	38.74	14,519,264	+0.15(+0.39%)
Aug 02, 2006	38.94	39.53	38.30	38.59	20,219,286	+0.09(+0.24%)
Aug 01, 2006	38.65	39.15	38.17	38.49	23,685,028	-0.23(-0.59%)
Jul 31, 2006	38.75	39.19	38.33	38.72	16,987,928	+0.17(+0.45%)
Jul 28, 2006	38.07	38.73	37.70	38.55	19,819,306	+0.92(+2.44%)
Jul 27, 2006	38.61	38.66	37.36	37.63	14,372,471	-0.41(-1.09%)
Jul 26, 2006	37.32	38.53	37.04	38.05	16,908,872	+0.76(+2.05%)
Jul 25, 2006	37.01	37.55	36.61	37.28	12,177,717	+0.75(+2.06%)
Jul 24, 2006	35.58	36.87	35.67	36.53	11,704,427	+0.95(+2.68%)
Jul 21, 2006	36.52	36.52	35.52	35.58	15,835,002	-0.78(-2.13%)
Jul 20, 2006	36.95	37.20	36.32	36.35	11,559,028	-0.57(-1.54%)
Jul 19, 2006	36.67	37.27	36.31	36.92	14,415,308	+0.25(+0.69%)
Jul 18, 2006	36.55	37.17	36.04	36.67	14,492,100	+0.45(+1.24%)
Jul 17, 2006	36.93	37.15	35.81	36.22	15,444,077	-1.02(-2.75%)
Jul 14, 2006	37.19	37.41	36.39	37.24	19,979,334	+0.20(+0.53%)
Jul 13, 2006	37.48	37.90	37.05	37.05	16,202,942	-0.43(-1.15%)
Jul 12, 2006	38.05	38.17	37.44	37.48	13,487,360	-0.49(-1.30%)
Jul 11, 2006	37.79	38.10	37.47	37.97	11,140,067	+0.42(+1.12%)
Jul 10, 2006	37.16	38.05	36.98	37.55	10,796,331	-0.03(-0.08%)
Jul 07, 2006	38.09	38.60	37.40	37.58	14,275,306	-0.47(-1.24%)
Jul 06, 2006	38.21	38.56	37.53	38.05	15,890,202	-0.13(-0.33%)
Jul 05, 2006	38.02	38.53	37.63	38.18	13,892,042	-0.24(-0.63%)

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.