Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	48.98	49.27	48.43	48.88	147,738	+0.00(+0.00%)
Sep 28, 2006	48.34	50.06	48.17	48.88	149,279	-0.14(-0.29%)
Sep 27, 2006	49.07	49.73	46.97	49.02	291,083	-2.20(-4.30%)
Sep 26, 2006	48.78	53.10	48.29	51.22	528,180	+1.98(+4.02%)
Sep 25, 2006	50.48	50.48	48.63	49.24	176,635	-1.24(-2.45%)
Sep 22, 2006	54.62	54.62	49.63	50.48	483,964	-4.56(-8.29%)
Sep 21, 2006	55.48	55.67	54.28	55.04	100,229	-0.59(-1.06%)
Sep 20, 2006	56.37	56.53	55.27	55.63	129,104	-0.37(-0.66%)
Sep 19, 2006	55.15	56.19	54.38	56.00	98,231	+0.71(+1.29%)
Sep 18, 2006	55.76	56.26	55.15	55.29	78,566	-0.71(-1.28%)
Sep 15, 2006	55.33	56.19	55.31	56.00	193,466	+0.68(+1.22%)
Sep 14, 2006	54.98	55.52	54.98	55.33	136,615	-0.01(-0.02%)
Sep 13, 2006	55.33	55.69	54.77	55.34	118,250	+0.57(+1.04%)
Sep 12, 2006	53.37	54.99	52.97	54.77	64,607	+1.25(+2.33%)
Sep 11, 2006	52.51	53.56	51.43	53.52	98,178	+0.80(+1.53%)
Sep 08, 2006	53.93	54.27	52.69	52.71	77,983	-0.97(-1.80%)
Sep 07, 2006	52.63	54.34	52.50	53.68	96,067	+0.93(+1.77%)
Sep 06, 2006	52.72	53.84	52.40	52.75	111,488	-0.26(-0.49%)
Sep 05, 2006	53.60	53.79	52.39	53.00	146,590	-0.75(-1.40%)
Sep 01, 2006	54.21	54.85	53.16	53.76	113,498	-0.37(-0.69%)
Aug 31, 2006	51.46	55.26	51.24	54.13	372,035	+3.02(+5.91%)
Aug 30, 2006	50.45	51.53	50.35	51.11	167,489	+0.55(+1.09%)
Aug 29, 2006	50.41	51.02	50.12	50.56	172,511	+0.37(+0.74%)
Aug 28, 2006	48.88	50.58	48.79	50.18	86,609	+1.43(+2.93%)
Aug 25, 2006	49.10	49.51	48.34	48.76	98,962	-0.53(-1.08%)
Aug 24, 2006	49.28	49.95	48.90	49.29	119,864	-0.06(-0.12%)
Aug 23, 2006	49.53	50.15	49.29	49.35	98,846	-0.11(-0.23%)
Aug 22, 2006	49.10	49.53	48.93	49.46	129,808	+0.12(+0.25%)
Aug 21, 2006	49.54	49.58	49.12	49.34	150,971	+0.30(+0.62%)
Aug 18, 2006	48.60	49.05	48.15	49.03	117,041	+0.67(+1.38%)
Aug 17, 2006	47.50	48.67	47.50	48.37	232,321	+0.89(+1.87%)
Aug 16, 2006	46.57	47.62	46.49	47.48	121,195	+1.29(+2.78%)
Aug 15, 2006	45.87	46.29	45.22	46.19	32,152	+0.87(+1.91%)
Aug 14, 2006	45.47	46.52	45.07	45.33	88,194	+0.24(+0.53%)
Aug 11, 2006	46.17	46.17	44.76	45.09	114,536	-1.01(-2.19%)
Aug 10, 2006	45.03	46.69	45.03	46.10	365,297	+2.44(+5.58%)
Aug 09, 2006	43.81	44.85	43.32	43.66	131,389	+0.20(+0.46%)
Aug 08, 2006	43.61	44.40	43.36	43.46	97,156	-0.09(-0.20%)
Aug 07, 2006	44.17	44.17	43.40	43.55	84,370	-0.70(-1.59%)
Aug 04, 2006	44.11	44.56	43.79	44.25	135,524	+0.41(+0.93%)
Aug 03, 2006	42.90	44.03	42.69	43.84	76,896	+0.64(+1.48%)
Aug 02, 2006	42.67	44.01	42.56	43.20	184,457	+0.76(+1.80%)
Aug 01, 2006	43.31	43.38	42.17	42.44	69,738	-1.12(-2.58%)
Jul 31, 2006	43.19	43.69	42.77	43.57	100,775	-0.06(-0.13%)
Jul 28, 2006	42.94	44.16	42.78	43.62	183,913	+0.78(+1.82%)
Jul 27, 2006	43.43	43.85	42.80	42.84	97,581	-0.50(-1.14%)
Jul 26, 2006	43.87	43.97	43.04	43.34	114,147	-0.81(-1.83%)
Jul 25, 2006	44.59	44.65	43.28	44.15	137,342	-0.53(-1.19%)
Jul 24, 2006	43.75	44.82	44.05	44.68	94,945	+0.93(+2.13%)
Jul 21, 2006	43.40	44.17	42.32	43.75	182,099	+0.13(+0.31%)
Jul 20, 2006	44.68	45.50	43.43	43.61	161,198	-1.10(-2.47%)
Jul 19, 2006	42.37	45.04	42.31	44.72	185,575	+2.34(+5.53%)
Jul 18, 2006	42.25	42.63	41.91	42.37	124,376	+0.26(+0.61%)
Jul 17, 2006	42.15	42.42	41.97	42.12	176,715	-0.12(-0.29%)
Jul 14, 2006	42.55	42.55	42.15	42.24	183,733	-0.26(-0.60%)
Jul 13, 2006	42.37	42.75	42.29	42.50	139,740	-0.04(-0.09%)
Jul 12, 2006	42.87	43.19	42.39	42.54	86,353	-0.55(-1.28%)
Jul 11, 2006	42.57	43.17	42.45	43.09	69,571	+0.52(+1.23%)
Jul 10, 2006	42.32	42.90	42.17	42.57	127,982	+0.22(+0.52%)
Jul 07, 2006	43.02	43.53	41.91	42.35	161,913	-0.83(-1.92%)
Jul 06, 2006	43.32	43.62	43.05	43.17	97,469	-0.04(-0.09%)
Jul 05, 2006	44.47	44.47	42.33	43.21	169,991	-0.94(-2.14%)

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.