Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.80	38.60	37.66	38.27	1,542,300	+0.40(+1.06%)
Sep 28, 2006	37.26	37.87	37.25	37.87	980,300	+0.51(+1.37%)
Sep 27, 2006	37.50	37.68	37.20	37.36	959,700	-0.14(-0.37%)
Sep 26, 2006	38.00	38.05	37.39	37.50	1,411,000	-0.46(-1.21%)
Sep 25, 2006	38.65	38.67	37.50	37.96	1,502,000	-0.76(-1.96%)
Sep 22, 2006	39.05	39.05	38.39	38.72	1,468,100	-0.48(-1.22%)
Sep 21, 2006	38.00	39.45	38.21	39.20	5,686,000	+1.65(+4.39%)
Sep 20, 2006	37.20	37.88	37.10	37.55	1,385,500	+0.69(+1.87%)
Sep 19, 2006	37.12	37.18	36.51	36.86	1,253,200	-0.30(-0.81%)
Sep 18, 2006	37.14	37.25	36.87	37.16	1,318,700	+0.10(+0.27%)
Sep 15, 2006	36.71	37.15	36.68	37.06	1,723,600	+0.52(+1.42%)
Sep 14, 2006	35.89	36.57	35.81	36.54	1,287,200	+0.66(+1.84%)
Sep 13, 2006	36.24	36.24	35.78	35.88	1,055,100	-0.35(-0.97%)
Sep 12, 2006	35.96	36.30	35.64	36.23	1,552,900	+0.28(+0.78%)
Sep 11, 2006	36.05	36.32	35.66	35.95	1,228,500	-0.08(-0.22%)
Sep 08, 2006	35.60	36.06	35.24	36.03	2,054,300	+0.57(+1.61%)
Sep 07, 2006	35.75	36.00	35.39	35.46	1,795,700	-0.57(-1.58%)
Sep 06, 2006	36.50	36.61	35.82	36.03	1,874,900	-0.64(-1.75%)
Sep 05, 2006	36.81	36.93	36.15	36.67	1,817,300	-0.23(-0.62%)
Sep 01, 2006	36.92	37.05	36.79	36.90	1,128,000	+0.27(+0.74%)
Aug 31, 2006	36.92	37.10	36.63	36.63	1,256,500	-0.35(-0.95%)
Aug 30, 2006	37.80	37.80	36.95	36.98	1,701,100	-0.85(-2.25%)
Aug 29, 2006	37.50	37.90	36.98	37.83	1,998,700	+0.33(+0.88%)
Aug 28, 2006	36.50	37.55	36.30	37.50	2,686,100	+1.22(+3.36%)
Aug 25, 2006	35.74	36.40	35.67	36.28	1,161,600	+0.55(+1.54%)
Aug 24, 2006	35.85	35.95	35.56	35.73	1,177,400	-0.04(-0.11%)
Aug 23, 2006	35.90	36.17	35.67	35.77	1,259,500	-0.24(-0.67%)
Aug 22, 2006	36.45	36.45	35.83	36.01	1,420,900	-0.65(-1.77%)
Aug 21, 2006	36.65	36.70	36.26	36.66	1,148,000	+0.01(+0.03%)
Aug 18, 2006	37.05	37.05	36.23	36.65	1,439,600	-0.49(-1.32%)
Aug 17, 2006	35.37	37.19	35.37	37.14	2,370,400	+1.45(+4.06%)
Aug 16, 2006	35.15	35.93	35.00	35.69	1,857,500	+0.89(+2.56%)
Aug 15, 2006	35.50	35.62	34.79	34.80	2,388,200	-0.68(-1.92%)
Aug 14, 2006	33.75	35.66	33.75	35.48	2,510,400	+1.13(+3.29%)
Aug 11, 2006	34.51	34.68	33.98	34.35	2,393,200	-0.20(-0.58%)
Aug 10, 2006	35.56	35.59	34.00	34.55	5,313,700	-0.70(-1.99%)
Aug 09, 2006	37.11	37.24	33.98	35.25	14,850,000	-7.55(-17.64%)
Aug 08, 2006	42.71	43.10	42.10	42.80	674,600	+0.17(+0.40%)
Aug 07, 2006	43.43	43.43	42.40	42.63	531,500	-1.08(-2.47%)
Aug 04, 2006	43.80	44.30	43.62	43.71	809,400	+0.15(+0.34%)
Aug 03, 2006	43.25	43.90	43.11	43.56	489,600	+0.32(+0.74%)
Aug 02, 2006	43.00	43.57	43.00	43.24	392,900	+0.27(+0.63%)
Aug 01, 2006	43.65	43.66	42.87	42.97	624,600	-0.72(-1.65%)
Jul 31, 2006	43.84	43.88	43.26	43.69	699,100	-0.15(-0.34%)
Jul 28, 2006	43.25	43.87	43.25	43.84	532,000	+0.75(+1.74%)
Jul 27, 2006	43.84	43.90	42.98	43.09	447,600	-0.79(-1.80%)
Jul 26, 2006	43.75	44.00	43.34	43.88	572,900	+0.03(+0.07%)
Jul 25, 2006	42.70	43.96	42.70	43.85	765,200	+1.16(+2.72%)
Jul 24, 2006	42.10	42.96	42.10	42.69	457,500	+0.74(+1.76%)
Jul 21, 2006	42.99	42.99	41.95	41.95	478,700	-0.90(-2.10%)
Jul 20, 2006	42.99	43.18	42.53	42.85	290,200	-0.18(-0.42%)
Jul 19, 2006	42.60	43.64	42.41	43.03	524,400	+0.71(+1.68%)
Jul 18, 2006	41.93	42.40	41.57	42.32	616,100	+0.43(+1.03%)
Jul 17, 2006	41.86	42.13	41.51	41.89	357,000	+0.04(+0.10%)
Jul 14, 2006	42.16	42.54	41.75	41.85	458,200	-0.52(-1.23%)
Jul 13, 2006	42.55	42.80	42.23	42.37	479,700	-0.25(-0.59%)
Jul 12, 2006	42.45	43.03	42.42	42.62	540,700	+0.08(+0.19%)
Jul 11, 2006	42.20	42.54	41.68	42.54	910,100	+0.44(+1.05%)
Jul 10, 2006	42.56	42.62	42.05	42.10	399,400	-0.14(-0.33%)
Jul 07, 2006	43.05	43.10	42.24	42.24	405,800	-0.81(-1.88%)
Jul 06, 2006	43.18	43.19	42.53	43.05	730,000	-0.13(-0.30%)
Jul 05, 2006	43.62	43.95	43.14	43.18	740,200	-0.38(-0.87%)

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.