Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.03	44.07	42.77	44.07	12,921,067	+0.92(+2.12%)
Sep 28, 2006	43.27	44.14	42.86	43.15	20,539,404	+0.13(+0.31%)
Sep 27, 2006	42.10	43.15	41.82	43.02	20,950,532	+1.71(+4.13%)
Sep 26, 2006	40.53	41.65	40.46	41.31	18,292,342	+0.79(+1.95%)
Sep 25, 2006	40.57	41.15	39.57	40.53	22,323,824	-0.04(-0.11%)
Sep 22, 2006	41.05	41.19	40.19	40.57	15,714,940	-0.28(-0.70%)
Sep 21, 2006	40.14	41.28	40.14	40.85	16,411,368	+1.00(+2.51%)
Sep 20, 2006	40.85	41.61	39.84	39.85	17,831,106	-1.20(-2.92%)
Sep 19, 2006	41.99	42.20	40.46	41.05	15,171,366	-0.75(-1.80%)
Sep 18, 2006	40.90	41.83	40.48	41.80	18,220,982	+1.82(+4.55%)
Sep 15, 2006	39.18	40.23	38.88	39.99	17,624,908	+0.84(+2.14%)
Sep 14, 2006	40.29	40.68	39.02	39.15	16,552,258	-1.02(-2.55%)
Sep 13, 2006	39.57	40.68	39.38	40.17	16,244,158	+1.29(+3.31%)
Sep 12, 2006	39.18	39.84	38.53	38.88	19,430,722	-0.41(-1.03%)
Sep 11, 2006	40.71	40.76	39.08	39.29	22,212,772	-1.88(-4.57%)
Sep 08, 2006	42.49	42.99	41.10	41.17	15,563,213	-0.39(-0.94%)
Sep 07, 2006	41.80	42.01	41.08	41.56	15,920,716	-0.29(-0.70%)
Sep 06, 2006	43.78	44.04	41.78	41.85	12,865,471	-2.41(-5.44%)
Sep 05, 2006	43.48	44.60	43.48	44.26	11,707,526	+0.33(+0.74%)
Sep 01, 2006	43.84	44.05	43.24	43.94	8,531,519	+0.38(+0.88%)
Aug 31, 2006	43.69	44.60	43.50	43.55	9,653,150	-0.55(-1.24%)
Aug 30, 2006	45.07	45.08	43.91	44.10	10,270,195	-0.97(-2.14%)
Aug 29, 2006	44.20	45.09	44.07	45.07	8,372,753	+0.52(+1.16%)
Aug 28, 2006	45.56	45.56	44.48	44.55	6,131,461	-1.24(-2.72%)
Aug 25, 2006	45.73	46.47	45.59	45.79	5,865,445	+0.43(+0.94%)
Aug 24, 2006	45.65	45.78	44.97	45.36	7,582,305	-0.31(-0.68%)
Aug 23, 2006	46.39	46.64	45.46	45.68	7,843,958	-1.02(-2.19%)
Aug 22, 2006	46.54	46.78	46.25	46.70	8,589,085	+0.48(+1.05%)
Aug 21, 2006	45.83	46.25	45.76	46.22	7,153,442	+0.75(+1.64%)
Aug 18, 2006	44.33	45.49	44.05	45.47	9,935,633	+1.20(+2.71%)
Aug 17, 2006	44.44	44.98	43.82	44.27	8,981,494	-0.80(-1.77%)
Aug 16, 2006	45.12	46.15	44.60	45.07	10,129,023	-0.09(-0.20%)
Aug 15, 2006	44.77	45.31	44.35	45.16	7,648,316	+0.63(+1.40%)
Aug 14, 2006	45.12	45.45	44.20	44.53	8,003,568	-0.91(-2.00%)
Aug 11, 2006	45.61	46.17	45.00	45.44	7,458,023	-0.26(-0.56%)
Aug 10, 2006	45.86	46.01	45.01	45.70	9,231,605	-0.22(-0.48%)
Aug 09, 2006	46.61	46.89	45.72	45.92	11,263,322	-0.31(-0.68%)
Aug 08, 2006	47.07	47.64	46.02	46.23	8,325,180	-0.83(-1.77%)
Aug 07, 2006	46.75	47.42	45.79	47.06	11,640,670	+0.77(+1.67%)
Aug 04, 2006	47.91	48.28	46.08	46.29	11,185,628	-1.48(-3.09%)
Aug 03, 2006	47.24	48.16	46.84	47.77	9,870,889	-0.04(-0.09%)
Aug 02, 2006	47.91	48.70	46.93	47.81	14,234,258	+0.33(+0.70%)
Aug 01, 2006	47.42	48.16	46.54	47.47	8,403,437	-0.02(-0.04%)
Jul 31, 2006	46.48	48.06	46.48	47.50	10,855,852	+1.14(+2.45%)
Jul 28, 2006	47.40	47.60	45.68	46.36	10,870,490	-1.03(-2.17%)
Jul 27, 2006	47.94	48.60	46.59	47.39	12,896,436	-0.06(-0.12%)
Jul 26, 2006	46.50	47.68	45.71	47.45	14,526,172	+0.69(+1.47%)
Jul 25, 2006	46.17	46.88	45.63	46.76	12,969,625	+0.95(+2.08%)
Jul 24, 2006	43.67	45.81	43.65	45.80	16,092,993	+2.15(+4.91%)
Jul 21, 2006	43.81	44.94	42.71	43.66	27,998,834	-0.15(-0.34%)
Jul 20, 2006	46.00	46.10	43.59	43.81	14,799,225	-1.83(-4.02%)
Jul 19, 2006	44.52	45.94	44.36	45.64	13,211,996	+1.13(+2.54%)
Jul 18, 2006	45.82	46.29	43.74	44.51	18,932,470	-0.80(-1.77%)
Jul 17, 2006	47.90	47.91	45.09	45.31	16,906,806	-3.05(-6.30%)
Jul 14, 2006	47.64	48.40	46.38	48.36	12,467,713	+1.31(+2.78%)
Jul 13, 2006	47.71	48.10	47.03	47.06	12,868,286	-0.58(-1.21%)
Jul 12, 2006	47.47	48.14	47.07	47.63	13,740,509	+0.16(+0.33%)
Jul 11, 2006	45.32	47.56	45.32	47.47	12,405,502	+2.36(+5.23%)
Jul 10, 2006	45.04	45.93	44.65	45.12	8,566,284	+0.53(+1.20%)
Jul 07, 2006	45.83	46.39	44.43	44.58	9,482,421	-0.89(-1.95%)
Jul 06, 2006	46.10	46.88	45.26	45.47	10,192,219	-0.62(-1.34%)
Jul 05, 2006	46.39	46.39	44.95	46.09	10,534,944	-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.