Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.60	34.65	34.02	34.03	262,070	-0.54(-1.56%)
Sep 28, 2006	34.60	34.86	34.27	34.58	132,404	+0.07(+0.19%)
Sep 27, 2006	34.18	34.74	34.18	34.51	284,085	+0.25(+0.72%)
Sep 26, 2006	34.45	34.89	34.16	34.26	481,585	-0.19(-0.55%)
Sep 25, 2006	34.37	34.67	34.16	34.45	440,400	+0.23(+0.67%)
Sep 22, 2006	34.21	34.44	33.90	34.22	510,341	+0.02(+0.06%)
Sep 21, 2006	34.52	34.73	33.90	34.21	482,849	-0.22(-0.63%)
Sep 20, 2006	33.56	34.71	33.56	34.42	933,572	+0.03(+0.08%)
Sep 19, 2006	35.10	35.13	33.50	34.40	1,019,841	-0.71(-2.03%)
Sep 18, 2006	35.28	35.53	34.97	35.11	223,412	-0.32(-0.91%)
Sep 15, 2006	35.15	35.70	35.15	35.43	1,360,068	+0.34(+0.97%)
Sep 14, 2006	35.21	35.33	35.03	35.09	920,511	-0.13(-0.38%)
Sep 13, 2006	35.33	35.41	35.13	35.22	1,054,285	-0.10(-0.30%)
Sep 12, 2006	35.41	35.73	35.07	35.33	1,288,442	-0.06(-0.16%)
Sep 11, 2006	35.03	35.55	34.97	35.38	481,059	+0.30(+0.87%)
Sep 08, 2006	34.84	35.22	34.65	35.08	306,099	+0.41(+1.18%)
Sep 07, 2006	34.51	35.13	34.33	34.67	545,944	+0.01(+0.03%)
Sep 06, 2006	34.98	35.14	34.56	34.66	598,716	-0.57(-1.62%)
Sep 05, 2006	34.75	35.37	34.73	35.23	434,712	+0.11(+0.32%)
Sep 01, 2006	34.84	35.41	34.82	35.12	478,109	+0.28(+0.82%)
Aug 31, 2006	35.13	35.17	34.59	34.83	523,929	-0.50(-1.42%)
Aug 30, 2006	34.18	35.51	34.12	35.34	580,283	+1.10(+3.22%)
Aug 29, 2006	33.58	34.32	33.36	34.23	318,213	+0.74(+2.21%)
Aug 28, 2006	33.22	33.64	33.14	33.49	410,380	+0.32(+0.97%)
Aug 25, 2006	32.85	33.39	32.75	33.17	355,606	+0.29(+0.90%)
Aug 24, 2006	32.80	32.99	32.71	32.88	415,436	+0.08(+0.23%)
Aug 23, 2006	32.99	33.58	32.67	32.80	1,147,400	-1.57(-4.56%)
Aug 22, 2006	34.22	34.57	34.12	34.37	196,763	+0.05(+0.14%)
Aug 21, 2006	34.94	34.94	34.29	34.32	247,639	-0.85(-2.43%)
Aug 18, 2006	35.11	35.20	34.37	35.17	151,575	+0.23(+0.65%)
Aug 17, 2006	34.79	35.05	34.70	34.95	146,413	+0.07(+0.19%)
Aug 16, 2006	34.37	35.05	34.33	34.88	198,764	+0.58(+1.69%)
Aug 15, 2006	33.97	34.34	33.84	34.30	160,528	+0.51(+1.52%)
Aug 14, 2006	33.61	34.28	33.61	33.79	170,429	+0.06(+0.17%)
Aug 11, 2006	33.49	33.82	33.05	33.73	291,879	+0.22(+0.65%)
Aug 10, 2006	32.80	33.78	32.71	33.51	293,881	+0.57(+1.73%)
Aug 09, 2006	33.32	33.61	32.80	32.94	354,447	-0.19(-0.57%)
Aug 08, 2006	33.18	33.62	32.96	33.13	433,869	-0.05(-0.14%)
Aug 07, 2006	33.30	33.33	32.90	33.18	295,777	-0.18(-0.54%)
Aug 04, 2006	33.47	34.07	32.99	33.36	591,343	+0.47(+1.44%)
Aug 03, 2006	32.28	33.08	32.28	32.89	469,261	+0.59(+1.82%)
Aug 02, 2006	31.80	32.31	31.54	32.30	420,281	+0.65(+2.04%)
Aug 01, 2006	31.88	31.95	31.41	31.65	226,467	-0.32(-1.01%)
Jul 31, 2006	32.04	32.12	31.76	31.97	157,895	-0.21(-0.65%)
Jul 28, 2006	31.91	32.35	31.83	32.18	291,985	+0.35(+1.10%)
Jul 27, 2006	32.47	32.74	31.74	31.83	520,243	-0.59(-1.82%)
Jul 26, 2006	31.80	32.86	31.52	32.42	1,023,843	+0.50(+1.58%)
Jul 25, 2006	31.61	32.04	31.41	31.92	255,118	+0.36(+1.14%)
Jul 24, 2006	31.12	31.76	31.20	31.56	878,377	+0.44(+1.40%)
Jul 21, 2006	31.66	31.52	30.68	31.12	692,253	-0.54(-1.71%)
Jul 20, 2006	32.42	32.56	31.66	31.66	644,642	-0.66(-2.06%)
Jul 19, 2006	31.86	32.43	31.86	32.33	422,493	+0.47(+1.46%)
Jul 18, 2006	32.27	32.53	31.78	31.86	875,428	-0.41(-1.27%)
Jul 17, 2006	32.52	32.81	32.16	32.27	298,410	-0.28(-0.85%)
Jul 14, 2006	32.36	32.88	32.12	32.54	511,921	+0.08(+0.23%)
Jul 13, 2006	33.13	33.19	32.32	32.47	618,203	-1.03(-3.06%)
Jul 12, 2006	33.84	33.89	33.45	33.49	504,759	-0.49(-1.45%)
Jul 11, 2006	33.56	34.17	33.36	33.99	369,405	+0.28(+0.85%)
Jul 10, 2006	33.73	33.90	33.61	33.70	270,602	-0.03(-0.08%)
Jul 07, 2006	33.98	34.22	33.60	33.73	226,362	-0.25(-0.73%)
Jul 06, 2006	33.80	34.03	33.75	33.98	309,891	+0.11(+0.34%)
Jul 05, 2006	33.80	33.90	33.42	33.86	415,541	-0.08(-0.22%)

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.