Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.89	40.93	40.62	40.65	85,440,360	-0.18(-0.44%)
Sep 28, 2006	40.77	40.89	40.43	40.83	85,982,192	+0.11(+0.27%)
Sep 27, 2006	40.70	40.95	40.50	40.72	113,138,400	-0.05(-0.12%)
Sep 26, 2006	40.52	40.80	40.40	40.77	113,481,648	+0.20(+0.49%)
Sep 25, 2006	40.05	40.66	39.68	40.57	136,450,096	+0.70(+1.76%)
Sep 22, 2006	40.15	40.16	39.70	39.87	101,018,832	-0.31(-0.77%)
Sep 21, 2006	40.52	40.67	40.08	40.18	121,891,336	-0.25(-0.62%)
Sep 20, 2006	40.20	40.54	40.19	40.43	116,640,496	+0.58(+1.46%)
Sep 19, 2006	40.24	40.25	39.52	39.85	159,070,048	-0.26(-0.65%)
Sep 18, 2006	40.12	40.40	39.94	40.11	117,818,440	+0.00(+0.00%)
Sep 15, 2006	40.35	40.46	40.00	40.11	137,832,224	+0.12(+0.30%)
Sep 14, 2006	39.85	40.22	39.76	39.99	98,103,648	+0.03(+0.08%)
Sep 13, 2006	39.73	39.98	39.63	39.96	116,087,712	+0.28(+0.71%)
Sep 12, 2006	38.95	39.80	38.95	39.68	124,105,648	+0.72(+1.85%)
Sep 11, 2006	38.41	39.15	38.32	38.96	142,377,504	+0.24(+0.62%)
Sep 08, 2006	38.54	38.82	38.46	38.72	96,627,080	+0.24(+0.62%)
Sep 07, 2006	38.57	38.90	38.36	38.48	115,901,200	-0.19(-0.49%)
Sep 06, 2006	39.08	39.19	38.61	38.67	97,894,496	-0.79(-2.00%)
Sep 05, 2006	39.11	39.48	38.85	39.46	85,587,632	+0.38(+0.97%)
Sep 01, 2006	39.07	39.21	38.90	39.08	69,388,768	+0.21(+0.54%)
Aug 31, 2006	38.94	39.03	38.76	38.87	61,210,192	-0.04(-0.10%)
Aug 30, 2006	38.74	39.03	38.60	38.91	75,692,592	+0.18(+0.46%)
Aug 29, 2006	38.58	38.76	38.18	38.73	104,849,112	+0.12(+0.31%)
Aug 28, 2006	38.28	38.79	38.24	38.61	80,079,032	+0.29(+0.76%)
Aug 25, 2006	38.17	38.64	38.06	38.32	73,588,176	+0.07(+0.18%)
Aug 24, 2006	38.26	38.35	37.92	38.25	78,995,416	+0.11(+0.29%)
Aug 23, 2006	38.47	38.67	37.92	38.14	96,056,360	-0.29(-0.75%)
Aug 22, 2006	38.36	38.81	38.20	38.43	102,131,232	+0.01(+0.03%)
Aug 21, 2006	38.47	38.56	38.26	38.42	66,668,404	-0.37(-0.95%)
Aug 18, 2006	38.65	38.83	38.28	38.79	97,772,224	+0.06(+0.15%)
Aug 17, 2006	38.47	38.98	38.44	38.73	129,444,672	+0.15(+0.39%)
Aug 16, 2006	37.98	38.61	37.84	38.58	135,468,656	+0.88(+2.33%)
Aug 15, 2006	37.22	37.75	37.09	37.70	133,708,424	+0.93(+2.53%)
Aug 14, 2006	36.86	37.27	36.70	36.77	109,309,256	+0.24(+0.66%)
Aug 11, 2006	36.65	36.69	36.37	36.53	86,917,272	-0.26(-0.71%)
Aug 10, 2006	36.46	36.88	36.31	36.79	102,507,912	+0.26(+0.71%)
Aug 09, 2006	37.01	37.31	36.43	36.53	145,374,240	+0.05(+0.14%)
Aug 08, 2006	36.81	36.90	36.26	36.48	124,117,864	-0.23(-0.63%)
Aug 07, 2006	36.92	36.94	36.53	36.71	69,659,200	-0.24(-0.65%)
Aug 04, 2006	37.42	37.63	36.62	36.95	123,501,696	-0.17(-0.46%)
Aug 03, 2006	36.54	37.34	36.48	37.12	99,230,704	+0.23(+0.62%)
Aug 02, 2006	36.61	37.13	36.61	36.89	87,397,776	+0.41(+1.12%)
Aug 01, 2006	36.79	36.80	36.26	36.48	98,562,712	-0.62(-1.67%)
Jul 31, 2006	37.08	37.32	36.89	37.10	78,024,304	-0.01(-0.03%)
Jul 28, 2006	36.56	37.14	36.50	37.11	93,567,696	+0.76(+2.09%)
Jul 27, 2006	36.73	37.04	36.25	36.35	99,701,752	-0.24(-0.66%)
Jul 26, 2006	36.50	36.87	36.23	36.59	107,173,312	-0.03(-0.08%)
Jul 25, 2006	36.47	36.74	36.24	36.62	108,852,184	+0.21(+0.58%)
Jul 24, 2006	35.85	36.43	35.80	36.41	130,275,896	+0.71(+1.99%)
Jul 21, 2006	35.88	35.96	35.62	35.70	119,367,728	-0.38(-1.05%)
Jul 20, 2006	36.74	36.80	36.04	36.08	152,312,864	-0.54(-1.47%)
Jul 19, 2006	36.10	36.83	36.09	36.62	192,945,888	+0.47(+1.30%)
Jul 18, 2006	36.22	36.33	35.54	36.15	207,215,248	+0.12(+0.33%)
Jul 17, 2006	35.95	36.25	35.87	36.03	134,350,544	+0.09(+0.25%)
Jul 14, 2006	36.30	36.38	35.79	35.94	172,396,672	-0.37(-1.02%)
Jul 13, 2006	36.66	37.04	36.31	36.31	177,660,240	-0.62(-1.68%)
Jul 12, 2006	37.56	37.64	36.84	36.93	154,444,128	-0.71(-1.89%)
Jul 11, 2006	37.28	37.74	37.08	37.64	136,120,192	+0.28(+0.75%)
Jul 10, 2006	37.79	37.93	37.17	37.36	105,123,440	-0.33(-0.88%)
Jul 07, 2006	37.89	38.17	37.57	37.69	108,065,192	-0.42(-1.10%)
Jul 06, 2006	38.26	38.48	38.01	38.11	70,624,408	-0.04(-0.10%)
Jul 05, 2006	38.64	38.68	38.09	38.15	93,727,416	-0.85(-2.18%)

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.