Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.40	42.40	41.85	41.92	19,610	-0.40(-0.95%)
Sep 28, 2006	42.39	42.66	42.32	42.32	21,873	-0.12(-0.28%)
Sep 27, 2006	42.05	42.49	42.05	42.44	8,612	+0.38(+0.90%)
Sep 26, 2006	42.03	42.40	42.00	42.06	19,954	-0.26(-0.61%)
Sep 25, 2006	41.45	42.41	41.45	42.32	8,967	+0.87(+2.10%)
Sep 22, 2006	41.59	41.73	40.89	41.45	13,128	-0.52(-1.24%)
Sep 21, 2006	42.99	42.99	41.67	41.97	6,570	-0.80(-1.87%)
Sep 20, 2006	41.89	43.00	41.46	42.77	11,977	+1.22(+2.94%)
Sep 19, 2006	41.47	41.61	41.33	41.55	9,348	+0.05(+0.12%)
Sep 18, 2006	41.85	42.09	41.50	41.50	7,188	-0.57(-1.35%)
Sep 15, 2006	42.27	42.40	42.05	42.07	38,665	+0.00(+0.00%)
Sep 14, 2006	41.01	42.07	41.01	42.07	4,474	+0.70(+1.69%)
Sep 13, 2006	41.05	41.65	41.01	41.37	187,995	+0.32(+0.78%)
Sep 12, 2006	40.95	41.08	40.85	41.05	59,049	+0.16(+0.39%)
Sep 11, 2006	40.50	40.94	40.50	40.89	12,359	+0.30(+0.74%)
Sep 08, 2006	41.00	41.00	40.40	40.59	6,493	-0.39(-0.95%)
Sep 07, 2006	40.01	41.00	39.96	40.98	29,100	+2.82(+7.39%)
Sep 06, 2006	40.09	40.09	38.10	38.16	7,921	-1.82(-4.55%)
Sep 05, 2006	39.53	39.98	39.45	39.98	5,884	+0.86(+2.20%)
Sep 01, 2006	38.70	39.58	38.70	39.12	4,356	+0.52(+1.35%)
Aug 31, 2006	38.90	39.00	38.54	38.60	6,942	-0.34(-0.87%)
Aug 30, 2006	37.50	39.18	37.50	38.94	3,208	+0.96(+2.53%)
Aug 29, 2006	37.03	38.29	36.54	37.98	12,448	+1.24(+3.38%)
Aug 28, 2006	35.46	36.82	35.46	36.74	6,925	+0.99(+2.77%)
Aug 25, 2006	35.08	35.89	35.08	35.75	5,327	+0.66(+1.88%)
Aug 24, 2006	36.47	36.70	34.87	35.09	8,730	-1.33(-3.65%)
Aug 23, 2006	37.00	37.00	36.41	36.42	2,248	-0.78(-2.10%)
Aug 22, 2006	36.77	37.25	36.65	37.20	4,474	+0.19(+0.51%)
Aug 21, 2006	36.64	37.01	36.64	37.01	1,742	+0.05(+0.14%)
Aug 18, 2006	37.74	37.74	36.94	36.96	3,548	-0.53(-1.41%)
Aug 17, 2006	36.63	37.64	36.52	37.49	8,839	+0.61(+1.65%)
Aug 16, 2006	37.23	37.52	36.60	36.88	8,816	-0.05(-0.14%)
Aug 15, 2006	34.92	36.93	34.92	36.93	5,535	+1.74(+4.94%)
Aug 14, 2006	34.02	35.27	34.02	35.19	5,780	+1.65(+4.92%)
Aug 11, 2006	33.52	33.81	33.00	33.54	3,786	-0.29(-0.86%)
Aug 10, 2006	33.17	34.00	33.01	33.83	7,672	+0.19(+0.56%)
Aug 09, 2006	33.36	33.81	33.17	33.64	17,885	+0.21(+0.63%)
Aug 08, 2006	34.73	34.89	33.04	33.43	6,963	-1.30(-3.74%)
Aug 07, 2006	35.85	35.85	34.36	34.73	6,635	-1.12(-3.12%)
Aug 04, 2006	35.95	36.26	35.49	35.85	6,846	+0.23(+0.65%)
Aug 03, 2006	35.19	35.82	35.05	35.62	5,375	-0.17(-0.47%)
Aug 02, 2006	36.07	36.67	35.79	35.79	6,811	+0.09(+0.25%)
Aug 01, 2006	35.94	36.30	35.40	35.70	5,220	-0.81(-2.22%)
Jul 31, 2006	35.23	36.51	35.23	36.51	10,635	+0.66(+1.84%)
Jul 28, 2006	34.10	36.01	33.50	35.85	5,471	+1.93(+5.69%)
Jul 27, 2006	35.43	35.43	33.85	33.92	3,830	-1.12(-3.20%)
Jul 26, 2006	35.06	35.98	34.99	35.04	6,557	-0.04(-0.11%)
Jul 25, 2006	35.21	35.46	34.86	35.08	6,393	+0.20(+0.57%)
Jul 24, 2006	33.50	34.95	33.71	34.88	7,481	+1.38(+4.12%)
Jul 21, 2006	34.89	34.89	33.04	33.50	9,142	-1.61(-4.59%)
Jul 20, 2006	36.10	36.95	35.01	35.11	11,294	-1.04(-2.88%)
Jul 19, 2006	34.51	36.20	34.20	36.15	9,217	+1.35(+3.88%)
Jul 18, 2006	34.25	35.06	33.60	34.80	15,082	+1.08(+3.20%)
Jul 17, 2006	34.04	34.08	33.56	33.72	9,319	-0.52(-1.52%)
Jul 14, 2006	34.69	34.69	33.35	34.24	11,770	-0.09(-0.26%)
Jul 13, 2006	37.23	37.23	34.33	34.33	14,911	-2.90(-7.79%)
Jul 12, 2006	37.52	38.17	37.13	37.23	8,171	-0.44(-1.17%)
Jul 11, 2006	36.24	37.85	35.26	37.67	12,294	+0.95(+2.59%)
Jul 10, 2006	36.70	36.72	36.36	36.72	2,367	+0.03(+0.08%)
Jul 07, 2006	38.26	38.40	36.69	36.69	2,562	-1.82(-4.73%)
Jul 06, 2006	38.23	38.95	37.65	38.51	19,825	+0.13(+0.34%)
Jul 05, 2006	39.15	39.65	37.29	38.38	11,082	-1.35(-3.40%)

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.