Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.65	30.90	30.07	30.88	2,087,792	+0.06(+0.18%)
Sep 28, 2006	31.24	31.71	30.48	30.82	2,650,732	-0.55(-1.77%)
Sep 27, 2006	31.02	31.44	30.68	31.37	1,471,315	+0.28(+0.91%)
Sep 26, 2006	30.13	31.12	29.75	31.09	1,668,262	+0.84(+2.79%)
Sep 25, 2006	30.20	30.41	29.50	30.24	1,712,167	+0.18(+0.60%)
Sep 22, 2006	30.47	30.69	29.95	30.06	1,567,732	-0.64(-2.08%)
Sep 21, 2006	31.41	31.78	30.56	30.70	1,542,103	-0.50(-1.60%)
Sep 20, 2006	31.36	32.20	30.92	31.20	1,568,861	+0.08(+0.24%)
Sep 19, 2006	30.94	31.15	30.33	31.12	2,119,139	+0.20(+0.65%)
Sep 18, 2006	31.42	31.75	30.83	30.92	1,631,061	-0.60(-1.91%)
Sep 15, 2006	31.61	32.33	31.16	31.53	3,975,075	+0.11(+0.35%)
Sep 14, 2006	32.10	32.25	31.17	31.42	1,819,827	-0.89(-2.74%)
Sep 13, 2006	31.60	32.88	31.57	32.30	1,829,933	+0.60(+1.90%)
Sep 12, 2006	30.29	31.74	29.88	31.70	1,760,433	+1.14(+3.72%)
Sep 11, 2006	29.69	30.58	28.91	30.56	2,734,691	+0.62(+2.08%)
Sep 08, 2006	30.17	30.47	29.75	29.94	2,019,157	-0.34(-1.12%)
Sep 07, 2006	29.95	30.87	29.78	30.28	1,928,887	+0.29(+0.97%)
Sep 06, 2006	31.15	31.24	29.95	29.99	2,315,958	-1.18(-3.80%)
Sep 05, 2006	31.99	32.02	31.08	31.17	2,192,057	-0.71(-2.24%)
Sep 01, 2006	31.96	32.35	31.61	31.89	606,743	+0.15(+0.48%)
Aug 31, 2006	31.65	31.93	31.11	31.73	1,121,414	+0.31(+0.99%)
Aug 30, 2006	32.37	32.37	31.08	31.42	1,938,683	-0.92(-2.85%)
Aug 29, 2006	32.36	32.43	31.27	32.34	1,293,035	-0.10(-0.30%)
Aug 28, 2006	31.34	32.72	31.17	32.44	1,663,119	+1.23(+3.93%)
Aug 25, 2006	31.71	31.71	30.85	31.21	1,032,091	-0.45(-1.42%)
Aug 24, 2006	31.80	32.14	31.17	31.66	1,355,834	+0.13(+0.42%)
Aug 23, 2006	32.49	33.03	31.44	31.53	1,539,788	-1.06(-3.25%)
Aug 22, 2006	33.06	33.67	32.43	32.59	1,283,948	-0.64(-1.92%)
Aug 21, 2006	33.11	33.60	32.67	33.23	1,472,666	+0.04(+0.13%)
Aug 18, 2006	33.44	33.44	32.52	33.19	1,276,689	-0.15(-0.44%)
Aug 17, 2006	33.15	33.69	32.99	33.33	1,097,711	+0.16(+0.48%)
Aug 16, 2006	32.90	33.18	32.40	33.17	1,831,671	+0.58(+1.79%)
Aug 15, 2006	31.89	32.67	31.58	32.59	1,160,604	+1.35(+4.32%)
Aug 14, 2006	31.71	32.35	31.20	31.24	1,034,830	+0.21(+0.67%)
Aug 11, 2006	31.97	31.97	30.88	31.03	959,003	-0.86(-2.69%)
Aug 10, 2006	30.16	32.18	30.13	31.89	2,487,392	+1.67(+5.52%)
Aug 09, 2006	31.88	32.20	30.16	30.22	1,986,953	-1.26(-4.00%)
Aug 08, 2006	32.23	32.56	31.40	31.48	1,121,918	-0.69(-2.15%)
Aug 07, 2006	32.40	32.65	31.71	32.18	1,020,060	-0.38(-1.17%)
Aug 04, 2006	33.53	34.28	32.38	32.56	2,346,206	-0.52(-1.57%)
Aug 03, 2006	31.55	33.45	31.03	33.08	1,839,558	+1.52(+4.81%)
Aug 02, 2006	30.75	31.82	30.62	31.56	1,509,057	+0.69(+2.24%)
Aug 01, 2006	30.79	30.90	29.84	30.87	2,418,140	-0.84(-2.64%)
Jul 31, 2006	32.14	32.14	31.48	31.71	1,078,952	-0.43(-1.34%)
Jul 28, 2006	30.61	32.20	30.51	32.14	1,807,763	+1.81(+5.96%)
Jul 27, 2006	31.37	32.16	30.13	30.33	2,199,799	-1.04(-3.31%)
Jul 26, 2006	31.65	31.77	30.08	31.37	2,364,558	-0.28(-0.88%)
Jul 25, 2006	31.79	31.84	30.65	31.64	2,157,506	-0.40(-1.25%)
Jul 24, 2006	30.83	32.52	30.86	32.05	1,702,329	+1.21(+3.93%)
Jul 21, 2006	30.42	31.21	29.73	30.83	3,155,783	+0.27(+0.88%)
Jul 20, 2006	33.20	33.20	30.54	30.56	1,718,186	-2.66(-8.00%)
Jul 19, 2006	32.31	33.31	31.98	33.22	1,493,122	+0.91(+2.83%)
Jul 18, 2006	32.14	32.43	31.65	32.31	1,192,707	+0.20(+0.63%)
Jul 17, 2006	32.16	32.51	31.83	32.11	1,288,064	-0.10(-0.30%)
Jul 14, 2006	33.59	33.64	31.65	32.20	3,249,567	-1.27(-3.81%)
Jul 13, 2006	35.27	35.27	33.42	33.48	2,199,036	-1.72(-4.88%)
Jul 12, 2006	35.67	36.01	35.04	35.20	1,093,088	-0.62(-1.74%)
Jul 11, 2006	35.97	35.99	35.11	35.82	1,623,977	-0.10(-0.27%)
Jul 10, 2006	36.01	36.51	35.43	35.92	1,216,878	-0.03(-0.10%)
Jul 07, 2006	36.60	36.64	35.74	35.95	1,562,374	-0.79(-2.15%)
Jul 06, 2006	36.46	37.19	36.46	36.74	1,533,974	+0.21(+0.57%)
Jul 05, 2006	37.84	37.95	35.94	36.53	2,136,201	-1.41(-3.72%)

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.