Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	49.98	50.33	49.98	50.07	23,134	-0.01(-0.01%)
Sep 28, 2006	50.39	50.39	49.84	50.07	46,104	-0.10(-0.21%)
Sep 27, 2006	49.89	50.26	49.69	50.18	39,377	+0.43(+0.86%)
Sep 26, 2006	49.69	49.97	49.65	49.75	81,052	-0.09(-0.17%)
Sep 25, 2006	50.13	50.13	49.56	49.84	58,902	-0.09(-0.17%)
Sep 22, 2006	49.86	49.98	49.34	49.92	132,900	+0.26(+0.53%)
Sep 21, 2006	50.08	50.34	49.50	49.66	70,716	-0.55(-1.09%)
Sep 20, 2006	50.71	50.73	50.16	50.21	137,658	-0.12(-0.24%)
Sep 19, 2006	50.06	50.43	49.97	50.33	67,762	+0.32(+0.65%)
Sep 18, 2006	50.14	50.45	49.92	50.01	93,686	-0.36(-0.71%)
Sep 15, 2006	50.39	50.46	50.28	50.37	55,128	-0.15(-0.29%)
Sep 14, 2006	50.72	50.72	50.24	50.51	116,656	-0.20(-0.38%)
Sep 13, 2006	50.46	50.92	50.29	50.71	39,049	+0.30(+0.60%)
Sep 12, 2006	49.98	50.46	49.69	50.40	70,387	+0.55(+1.11%)
Sep 11, 2006	49.25	49.87	49.21	49.85	36,260	+0.24(+0.48%)
Sep 08, 2006	49.06	49.68	48.86	49.61	58,738	+0.53(+1.08%)
Sep 07, 2006	49.43	49.47	49.07	49.08	50,534	-0.42(-0.85%)
Sep 06, 2006	49.72	49.73	49.49	49.50	66,286	-0.26(-0.51%)
Sep 05, 2006	49.40	49.76	49.38	49.76	56,769	+0.49(+1.00%)
Sep 01, 2006	49.55	49.67	49.26	49.26	59,394	-0.27(-0.54%)
Aug 31, 2006	49.52	49.78	49.52	49.53	25,431	-0.06(-0.12%)
Aug 30, 2006	49.31	49.59	49.25	49.59	47,745	+0.35(+0.72%)
Aug 29, 2006	49.19	49.24	48.86	49.24	51,847	+0.10(+0.20%)
Aug 28, 2006	48.88	49.24	48.70	49.14	43,151	+0.51(+1.05%)
Aug 25, 2006	48.76	48.82	48.63	48.63	24,611	-0.07(-0.15%)
Aug 24, 2006	48.51	48.79	48.48	48.70	52,831	+0.24(+0.50%)
Aug 23, 2006	48.95	49.01	48.39	48.46	199,842	-0.50(-1.02%)
Aug 22, 2006	48.42	49.00	48.42	48.96	62,512	+0.38(+0.79%)
Aug 21, 2006	48.26	48.60	48.19	48.58	38,557	+0.30(+0.63%)
Aug 18, 2006	48.27	48.31	47.96	48.27	31,502	+0.12(+0.24%)
Aug 17, 2006	48.12	48.28	47.94	48.16	122,399	+0.02(+0.04%)
Aug 16, 2006	48.22	48.22	48.04	48.14	102,054	+0.15(+0.32%)
Aug 15, 2006	48.03	48.12	47.88	47.98	290,083	+0.43(+0.91%)
Aug 14, 2006	47.09	47.89	47.09	47.55	144,221	+0.61(+1.30%)
Aug 11, 2006	47.41	47.41	46.75	46.94	35,275	-0.36(-0.76%)
Aug 10, 2006	47.43	47.48	46.87	47.30	61,691	-0.05(-0.10%)
Aug 09, 2006	47.91	47.96	47.33	47.35	173,918	-0.27(-0.57%)
Aug 08, 2006	48.45	48.45	47.52	47.62	140,283	-0.78(-1.61%)
Aug 07, 2006	48.89	48.89	48.27	48.40	43,807	-0.56(-1.15%)
Aug 04, 2006	48.62	49.06	48.59	48.96	87,123	+0.90(+1.88%)
Aug 03, 2006	47.59	48.12	47.54	48.06	50,534	+0.38(+0.79%)
Aug 02, 2006	48.00	48.00	47.59	47.68	58,082	-0.11(-0.23%)
Aug 01, 2006	47.97	47.97	47.28	47.79	1,205,782	-0.21(-0.43%)
Jul 31, 2006	48.27	48.27	47.75	48.00	55,621	-0.24(-0.51%)
Jul 28, 2006	47.71	48.26	47.71	48.24	119,446	+0.66(+1.38%)
Jul 27, 2006	47.83	48.06	47.50	47.58	97,952	-0.05(-0.10%)
Jul 26, 2006	47.37	47.69	47.37	47.63	317,648	+0.11(+0.23%)
Jul 25, 2006	47.11	47.58	47.11	47.52	87,779	+0.26(+0.55%)
Jul 24, 2006	46.61	47.26	46.50	47.26	161,285	+0.78(+1.68%)
Jul 21, 2006	47.11	47.11	46.38	46.48	87,451	-0.78(-1.65%)
Jul 20, 2006	47.73	47.84	47.26	47.26	76,458	-0.41(-0.87%)
Jul 19, 2006	46.96	47.70	46.87	47.67	188,357	+0.85(+1.81%)
Jul 18, 2006	46.39	46.83	46.25	46.83	58,246	+0.59(+1.28%)
Jul 17, 2006	46.38	46.45	46.08	46.24	55,128	-0.04(-0.09%)
Jul 14, 2006	46.81	46.81	46.27	46.28	69,731	-0.62(-1.32%)
Jul 13, 2006	47.27	47.60	46.83	46.90	87,615	-0.64(-1.35%)
Jul 12, 2006	47.30	47.61	47.30	47.54	80,888	+0.13(+0.27%)
Jul 11, 2006	47.32	47.51	47.07	47.41	233,313	+0.01(+0.01%)
Jul 10, 2006	47.07	47.41	46.87	47.41	116,656	+0.49(+1.04%)
Jul 07, 2006	46.97	47.34	46.77	46.92	158,988	-0.18(-0.39%)
Jul 06, 2006	47.09	47.14	46.81	47.10	67,106	+0.13(+0.27%)
Jul 05, 2006	46.93	47.14	46.30	46.97	210,999	+0.01(+0.03%)

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.