Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	35.62	35.93	34.50	34.66	230,600	-0.88(-2.48%)
Sep 28, 2006	36.55	36.61	35.51	35.54	159,600	-0.86(-2.36%)
Sep 27, 2006	35.95	36.42	35.95	36.40	182,600	+0.34(+0.94%)
Sep 26, 2006	35.90	36.31	35.75	36.06	143,800	+0.27(+0.75%)
Sep 25, 2006	35.47	36.06	35.21	35.79	104,700	+0.32(+0.90%)
Sep 22, 2006	35.50	35.51	34.88	35.47	109,800	-0.22(-0.62%)
Sep 21, 2006	36.15	36.20	35.34	35.69	153,200	-0.31(-0.86%)
Sep 20, 2006	36.40	36.40	35.61	36.00	286,200	+0.30(+0.84%)
Sep 19, 2006	35.65	35.76	35.25	35.70	234,400	+0.09(+0.25%)
Sep 18, 2006	35.66	36.08	35.35	35.61	321,600	+0.30(+0.85%)
Sep 15, 2006	34.60	35.37	34.27	35.31	464,600	+1.21(+3.55%)
Sep 14, 2006	33.85	34.35	33.79	34.10	225,300	+0.07(+0.21%)
Sep 13, 2006	33.50	34.23	33.33	34.03	193,200	+0.47(+1.40%)
Sep 12, 2006	32.96	33.85	32.87	33.56	197,200	+0.61(+1.85%)
Sep 11, 2006	32.16	33.05	31.75	32.95	179,700	+0.75(+2.33%)
Sep 08, 2006	32.50	32.66	32.11	32.20	61,300	-0.63(-1.92%)
Sep 06, 2006	32.92	33.00	32.67	32.83	117,200	-0.34(-1.03%)
Sep 05, 2006	32.80	33.17	32.65	33.17	144,500	+0.47(+1.44%)
Sep 01, 2006	32.85	33.39	32.63	32.70	182,900	+0.05(+0.15%)
Aug 31, 2006	32.40	32.95	32.40	32.65	142,800	+0.25(+0.77%)
Aug 30, 2006	32.70	32.70	32.20	32.40	233,900	+1.03(+3.28%)
Aug 29, 2006	30.81	31.55	30.79	31.37	133,400	+0.66(+2.15%)
Aug 28, 2006	30.58	31.00	30.36	30.71	105,800	+0.03(+0.10%)
Aug 25, 2006	30.65	31.03	30.50	30.68	50,100	-0.02(-0.07%)
Aug 24, 2006	31.42	31.60	29.60	30.70	197,600	-0.72(-2.29%)
Aug 23, 2006	32.15	32.19	31.23	31.42	83,800	-0.63(-1.97%)
Aug 22, 2006	31.95	32.07	31.68	32.05	182,600	-0.10(-0.31%)
Aug 21, 2006	32.30	32.30	31.75	32.15	87,900	-0.30(-0.92%)
Aug 18, 2006	32.71	32.71	32.09	32.45	74,700	+0.05(+0.15%)
Aug 17, 2006	32.15	32.78	32.15	32.40	117,500	-0.14(-0.43%)
Aug 16, 2006	32.10	32.69	31.66	32.54	115,700	+0.78(+2.46%)
Aug 15, 2006	31.30	31.78	30.85	31.76	186,300	+0.89(+2.88%)
Aug 14, 2006	31.75	31.78	30.76	30.87	265,300	-0.38(-1.22%)
Aug 11, 2006	32.43	32.43	31.09	31.25	309,100	-1.18(-3.64%)
Aug 10, 2006	32.61	32.75	32.35	32.43	296,400	-0.43(-1.31%)
Aug 09, 2006	33.20	33.50	32.63	32.86	305,000	-0.14(-0.42%)
Aug 08, 2006	33.95	33.95	32.52	33.00	246,500	-0.90(-2.65%)
Aug 07, 2006	34.23	34.24	33.40	33.90	121,600	-0.48(-1.40%)
Aug 04, 2006	34.71	34.90	33.84	34.38	196,800	+0.06(+0.17%)
Aug 03, 2006	33.15	34.54	33.09	34.32	199,300	+0.72(+2.14%)
Aug 02, 2006	33.74	34.20	33.35	33.60	177,500	-0.10(-0.30%)
Aug 01, 2006	34.45	34.46	33.13	33.70	268,300	-0.99(-2.85%)
Jul 31, 2006	33.45	35.00	33.32	34.69	398,900	+0.99(+2.94%)
Jul 28, 2006	35.73	35.74	33.45	33.70	484,700	-2.21(-6.15%)
Jul 27, 2006	36.58	36.75	35.85	35.91	259,200	-0.67(-1.83%)
Jul 26, 2006	35.60	37.22	35.41	36.58	278,900	+0.76(+2.12%)
Jul 25, 2006	34.67	36.05	34.65	35.82	188,300	+1.27(+3.68%)
Jul 24, 2006	33.82	34.60	33.80	34.55	98,700	+0.88(+2.61%)
Jul 21, 2006	34.02	34.02	33.02	33.67	175,800	-0.35(-1.03%)
Jul 20, 2006	35.05	35.30	33.99	34.02	108,800	-0.78(-2.24%)
Jul 19, 2006	33.49	35.34	33.40	34.80	165,300	+1.36(+4.07%)
Jul 18, 2006	33.12	33.49	32.80	33.44	145,900	+0.57(+1.73%)
Jul 17, 2006	32.90	33.35	32.73	32.87	119,300	-0.27(-0.81%)
Jul 14, 2006	33.50	33.61	32.89	33.14	128,700	-0.66(-1.95%)
Jul 13, 2006	33.78	34.05	33.60	33.80	180,300	-0.13(-0.38%)
Jul 12, 2006	34.81	34.81	33.42	33.93	130,600	-0.88(-2.53%)
Jul 11, 2006	34.25	34.85	33.75	34.81	133,600	+0.41(+1.19%)
Jul 10, 2006	34.01	34.53	33.84	34.40	80,100	+0.39(+1.15%)
Jul 07, 2006	34.25	34.66	33.97	34.01	152,900	-0.33(-0.96%)
Jul 06, 2006	34.27	34.82	33.94	34.34	104,600	+0.07(+0.20%)
Jul 05, 2006	33.89	34.90	33.26	34.27	190,300	+0.39(+1.15%)

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.