Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.35	37.16	36.13	36.14	386,069	-0.31(-0.86%)
Sep 28, 2006	36.92	36.98	36.34	36.46	340,164	-0.23(-0.62%)
Sep 27, 2006	36.67	37.09	36.39	36.68	326,202	-0.26(-0.69%)
Sep 26, 2006	36.98	37.27	36.21	36.94	364,280	-0.22(-0.59%)
Sep 25, 2006	36.24	37.48	36.24	37.16	460,216	+1.01(+2.80%)
Sep 22, 2006	36.59	36.68	35.55	36.14	444,985	-0.83(-2.25%)
Sep 21, 2006	37.22	37.66	36.48	36.98	537,007	-0.01(-0.03%)
Sep 20, 2006	35.12	37.24	35.10	36.98	1,263,558	+2.28(+6.56%)
Sep 19, 2006	34.14	34.71	33.82	34.71	355,289	+0.48(+1.41%)
Sep 18, 2006	34.25	34.39	34.02	34.22	373,588	-0.10(-0.30%)
Sep 15, 2006	34.97	34.99	34.22	34.33	427,744	-0.47(-1.36%)
Sep 14, 2006	34.89	35.03	34.70	34.80	194,409	-0.18(-0.51%)
Sep 13, 2006	34.98	35.12	34.70	34.98	311,817	+0.01(+0.03%)
Sep 12, 2006	34.02	35.04	33.95	34.97	346,933	+0.95(+2.78%)
Sep 11, 2006	33.61	34.06	33.12	34.03	337,097	+0.11(+0.33%)
Sep 08, 2006	34.22	34.45	33.73	33.91	234,180	-0.19(-0.55%)
Sep 07, 2006	33.52	34.59	33.30	34.10	307,163	+0.21(+0.61%)
Sep 06, 2006	34.65	34.65	33.75	33.89	314,461	-0.96(-2.77%)
Sep 05, 2006	34.56	35.22	34.37	34.86	362,693	+0.49(+1.43%)
Sep 01, 2006	34.20	34.56	34.12	34.37	431,340	+0.58(+1.71%)
Aug 31, 2006	34.78	34.84	33.59	33.79	465,927	-0.90(-2.59%)
Aug 30, 2006	32.71	34.71	32.65	34.69	752,254	+1.99(+6.07%)
Aug 29, 2006	32.24	32.70	31.54	32.70	370,521	+0.46(+1.44%)
Aug 28, 2006	31.81	32.42	31.76	32.24	238,411	+0.49(+1.55%)
Aug 25, 2006	31.29	31.79	31.20	31.75	459,898	+0.25(+0.78%)
Aug 24, 2006	31.45	31.58	30.83	31.50	515,641	+0.05(+0.15%)
Aug 23, 2006	31.10	31.48	31.07	31.45	395,060	+0.44(+1.43%)
Aug 22, 2006	30.43	31.14	30.31	31.01	269,719	+0.58(+1.89%)
Aug 21, 2006	30.14	30.96	30.14	30.43	304,413	+0.29(+0.97%)
Aug 18, 2006	29.91	30.22	29.47	30.14	131,898	+0.35(+1.17%)
Aug 17, 2006	29.78	30.11	29.50	29.79	92,974	+0.02(+0.06%)
Aug 16, 2006	29.50	29.95	29.47	29.77	123,965	+0.42(+1.42%)
Aug 15, 2006	28.69	29.36	28.55	29.36	148,187	+1.02(+3.60%)
Aug 14, 2006	28.36	28.99	28.22	28.33	131,263	+0.17(+0.60%)
Aug 11, 2006	28.84	28.87	27.98	28.16	140,677	-0.81(-2.81%)
Aug 10, 2006	28.46	29.24	28.22	28.98	184,573	+0.40(+1.39%)
Aug 09, 2006	29.15	29.34	28.48	28.58	213,237	-0.40(-1.37%)
Aug 08, 2006	30.00	30.16	28.84	28.98	256,921	-0.86(-2.88%)
Aug 07, 2006	29.97	30.11	29.39	29.84	175,899	-0.24(-0.79%)
Aug 04, 2006	30.72	31.05	29.58	30.07	196,208	-0.22(-0.72%)
Aug 03, 2006	29.40	30.33	29.22	30.29	277,018	+0.71(+2.40%)
Aug 02, 2006	29.97	30.23	29.41	29.58	276,595	-0.13(-0.45%)
Aug 01, 2006	30.58	30.78	29.26	29.71	226,035	-0.96(-3.14%)
Jul 31, 2006	29.78	30.81	29.59	30.68	343,549	+0.90(+3.02%)
Jul 28, 2006	29.40	30.35	29.32	29.78	632,202	+0.76(+2.61%)
Jul 27, 2006	31.67	31.86	28.84	29.02	645,318	-1.10(-3.64%)
Jul 26, 2006	29.46	30.56	29.33	30.12	525,160	+0.86(+2.94%)
Jul 25, 2006	27.77	29.76	27.77	29.26	420,445	+1.41(+5.06%)
Jul 24, 2006	27.06	27.89	27.06	27.85	228,891	+0.85(+3.15%)
Jul 21, 2006	27.92	27.91	26.90	27.00	263,690	-0.91(-3.25%)
Jul 20, 2006	29.36	29.42	27.91	27.91	317,846	-1.12(-3.84%)
Jul 19, 2006	28.01	29.35	27.99	29.02	240,209	+1.04(+3.72%)
Jul 18, 2006	27.90	28.27	27.43	27.98	177,380	+0.18(+0.65%)
Jul 17, 2006	28.17	28.31	27.66	27.80	189,015	-0.40(-1.41%)
Jul 14, 2006	28.42	28.52	27.98	28.20	303,778	-0.21(-0.73%)
Jul 13, 2006	28.32	28.72	28.08	28.41	465,716	-0.07(-0.23%)
Jul 12, 2006	29.22	29.22	28.29	28.48	517,121	-0.74(-2.52%)
Jul 11, 2006	29.69	29.92	28.93	29.21	570,642	-0.61(-2.03%)
Jul 10, 2006	29.86	30.17	29.73	29.82	260,835	-0.03(-0.10%)
Jul 07, 2006	30.58	30.65	29.78	29.85	252,373	-0.75(-2.44%)
Jul 06, 2006	30.54	30.85	30.21	30.59	150,831	+0.12(+0.40%)
Jul 05, 2006	31.27	31.27	30.27	30.47	268,344	-0.79(-2.54%)

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.