Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.78	32.33	31.67	31.76	1,141,658	+0.11(+0.34%)
Sep 28, 2006	32.06	32.59	31.51	31.65	1,007,817	-0.10(-0.31%)
Sep 27, 2006	32.21	32.26	31.64	31.75	974,128	-0.35(-1.08%)
Sep 26, 2006	31.52	32.53	30.94	32.10	3,530,607	-0.94(-2.85%)
Sep 25, 2006	32.94	33.31	32.90	33.04	692,839	+0.03(+0.10%)
Sep 22, 2006	33.31	33.57	32.87	33.01	366,775	-0.43(-1.28%)
Sep 21, 2006	33.84	34.15	33.44	33.44	657,173	-0.30(-0.88%)
Sep 20, 2006	33.62	33.91	33.45	33.73	730,371	+0.36(+1.09%)
Sep 19, 2006	33.66	33.66	33.20	33.37	629,371	+0.03(+0.10%)
Sep 18, 2006	33.17	33.66	33.00	33.34	806,826	+0.22(+0.67%)
Sep 15, 2006	33.21	33.44	33.02	33.11	538,132	+0.03(+0.10%)
Sep 14, 2006	32.93	33.16	32.67	33.08	811,013	+0.05(+0.15%)
Sep 13, 2006	33.00	33.57	32.96	33.03	577,849	-0.13(-0.40%)
Sep 12, 2006	31.63	33.49	31.57	33.16	1,125,700	+1.43(+4.50%)
Sep 11, 2006	31.61	31.90	31.32	31.74	330,254	+0.07(+0.21%)
Sep 08, 2006	31.49	31.68	31.25	31.67	298,566	+0.35(+1.13%)
Sep 07, 2006	31.18	31.58	30.94	31.32	937,614	-0.07(-0.24%)
Sep 06, 2006	31.16	31.48	31.13	31.39	764,504	+0.02(+0.08%)
Sep 05, 2006	31.43	31.51	31.09	31.37	691,115	+0.02(+0.05%)
Sep 01, 2006	31.45	31.68	31.32	31.35	684,275	-0.06(-0.18%)
Aug 31, 2006	31.22	31.51	31.16	31.41	581,743	+0.17(+0.53%)
Aug 30, 2006	30.57	31.30	30.36	31.24	909,197	+0.78(+2.55%)
Aug 29, 2006	30.33	30.57	30.33	30.47	551,092	+0.08(+0.27%)
Aug 28, 2006	29.53	30.61	29.53	30.38	928,046	+0.67(+2.25%)
Aug 25, 2006	29.62	29.77	29.37	29.72	1,041,464	-0.08(-0.28%)
Aug 24, 2006	31.07	31.18	29.16	29.80	1,864,210	-1.45(-4.65%)
Aug 23, 2006	31.54	31.73	31.18	31.25	734,256	-0.21(-0.66%)
Aug 22, 2006	31.35	31.53	31.31	31.46	515,658	+0.16(+0.53%)
Aug 21, 2006	32.15	32.15	31.07	31.29	892,139	-0.88(-2.74%)
Aug 18, 2006	33.31	33.53	32.08	32.17	535,091	-1.19(-3.56%)
Aug 17, 2006	33.41	33.57	33.11	33.36	333,424	+0.08(+0.25%)
Aug 16, 2006	32.56	33.43	32.24	33.28	823,240	+1.06(+3.30%)
Aug 15, 2006	31.44	32.36	31.18	32.21	269,371	+0.96(+3.06%)
Aug 14, 2006	31.66	32.05	31.23	31.26	418,697	-0.24(-0.76%)
Aug 11, 2006	31.34	31.65	31.15	31.50	456,571	+0.03(+0.10%)
Aug 10, 2006	31.35	31.65	30.96	31.46	730,301	+0.23(+0.74%)
Aug 09, 2006	32.92	33.04	31.21	31.23	964,586	-1.40(-4.30%)
Aug 08, 2006	33.00	33.18	32.62	32.64	386,386	-0.26(-0.78%)
Aug 07, 2006	32.93	33.07	32.76	32.89	263,910	-0.26(-0.80%)
Aug 04, 2006	33.52	33.82	33.01	33.16	348,902	-0.18(-0.54%)
Aug 03, 2006	32.54	33.42	32.29	33.34	442,346	+0.75(+2.30%)
Aug 02, 2006	31.94	33.00	31.93	32.59	716,194	+0.49(+1.54%)
Aug 01, 2006	31.91	32.32	31.73	32.09	956,005	-0.02(-0.08%)
Jul 31, 2006	31.45	32.20	31.45	32.12	477,978	+0.26(+0.83%)
Jul 28, 2006	31.76	32.31	31.43	31.85	692,263	+0.01(+0.03%)
Jul 27, 2006	32.97	33.74	31.77	31.84	742,998	-0.77(-2.35%)
Jul 26, 2006	32.93	33.33	31.97	32.61	888,147	-0.28(-0.85%)
Jul 25, 2006	32.17	33.16	32.17	32.89	885,243	+0.63(+1.94%)
Jul 24, 2006	30.51	32.36	30.39	32.26	748,776	+0.75(+2.38%)
Jul 21, 2006	32.17	32.24	31.28	31.51	775,060	-0.27(-0.86%)
Jul 20, 2006	35.63	35.66	31.56	31.79	2,750,133	-2.50(-7.29%)
Jul 19, 2006	33.13	34.99	33.09	34.29	779,437	+1.20(+3.62%)
Jul 18, 2006	33.41	33.64	32.76	33.09	553,130	-0.41(-1.23%)
Jul 17, 2006	33.83	33.94	33.26	33.50	607,262	-0.21(-0.61%)
Jul 14, 2006	34.65	34.75	33.58	33.71	838,132	-0.82(-2.39%)
Jul 13, 2006	35.26	35.31	34.40	34.53	669,902	-0.98(-2.76%)
Jul 12, 2006	36.55	36.93	35.38	35.51	899,271	-0.91(-2.49%)
Jul 11, 2006	37.49	37.59	36.25	36.42	675,231	-1.28(-3.39%)
Jul 10, 2006	38.20	38.24	37.52	37.70	688,286	-0.33(-0.87%)
Jul 07, 2006	37.78	38.63	37.74	38.03	612,560	+0.13(+0.35%)
Jul 06, 2006	37.45	38.44	37.45	37.90	770,826	+0.62(+1.66%)
Jul 05, 2006	35.95	37.28	35.95	37.28	827,782	+1.19(+3.29%)

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.