Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.00	42.52	41.67	42.52	42,500	+0.47(+1.12%)
Sep 28, 2006	42.05	42.52	41.97	42.05	76,200	-0.05(-0.12%)
Sep 27, 2006	41.70	42.25	40.98	42.10	108,200	+0.64(+1.54%)
Sep 26, 2006	41.30	41.79	41.25	41.46	20,400	+0.05(+0.12%)
Sep 25, 2006	40.60	41.81	40.60	41.41	50,700	+0.16(+0.39%)
Sep 22, 2006	41.65	41.80	41.10	41.25	51,900	-0.45(-1.08%)
Sep 21, 2006	41.30	41.93	41.30	41.70	63,900	+0.30(+0.72%)
Sep 20, 2006	42.10	42.10	41.22	41.40	95,000	-0.70(-1.66%)
Sep 19, 2006	43.18	43.25	42.00	42.10	64,700	-0.94(-2.18%)
Sep 18, 2006	42.50	43.28	42.50	43.04	80,800	+0.24(+0.56%)
Sep 15, 2006	42.62	42.95	42.18	42.80	44,700	-0.10(-0.23%)
Sep 14, 2006	43.70	43.70	42.62	42.90	19,600	-0.93(-2.12%)
Sep 13, 2006	43.60	43.85	43.21	43.83	151,000	+0.08(+0.18%)
Sep 12, 2006	44.52	44.56	43.65	43.75	181,000	-0.67(-1.51%)
Sep 11, 2006	44.35	44.79	44.02	44.42	69,700	-0.89(-1.96%)
Sep 08, 2006	46.00	46.00	45.07	45.31	75,900	-0.56(-1.22%)
Sep 07, 2006	46.17	46.17	45.75	45.87	63,200	-0.44(-0.95%)
Sep 06, 2006	46.86	46.89	46.19	46.31	39,600	-0.59(-1.26%)
Sep 05, 2006	46.84	46.92	46.55	46.90	28,100	+0.13(+0.28%)
Sep 01, 2006	47.35	47.44	46.61	46.77	10,700	-0.67(-1.41%)
Aug 31, 2006	47.36	47.47	47.00	47.44	25,300	+0.07(+0.15%)
Aug 30, 2006	47.35	47.40	46.74	47.37	111,500	-0.01(-0.02%)
Aug 29, 2006	47.35	47.58	46.94	47.38	55,300	-0.22(-0.46%)
Aug 28, 2006	48.10	48.10	47.55	47.60	29,500	-1.30(-2.66%)
Aug 25, 2006	49.46	49.62	48.90	48.90	20,500	+0.18(+0.37%)
Aug 24, 2006	48.49	48.84	48.45	48.72	25,900	+0.39(+0.81%)
Aug 23, 2006	48.88	48.90	47.99	48.33	14,200	-0.74(-1.51%)
Aug 22, 2006	48.99	49.14	48.77	49.07	8,100	+0.18(+0.37%)
Aug 21, 2006	48.57	48.89	48.57	48.89	12,400	+0.40(+0.82%)
Aug 18, 2006	48.35	48.67	48.14	48.49	27,600	+0.25(+0.52%)
Aug 17, 2006	48.15	48.36	47.82	48.24	134,900	-0.74(-1.51%)
Aug 16, 2006	49.40	49.49	48.75	48.98	51,900	-0.41(-0.83%)
Aug 15, 2006	49.51	49.67	49.32	49.39	16,100	-0.12(-0.24%)
Aug 14, 2006	49.35	49.60	49.01	49.51	55,500	-0.76(-1.51%)
Aug 11, 2006	50.68	50.78	50.08	50.27	34,200	-0.28(-0.55%)
Aug 10, 2006	51.38	51.38	50.25	50.55	26,200	-0.98(-1.90%)
Aug 09, 2006	51.78	52.40	51.50	51.53	85,500	+0.03(+0.06%)
Aug 08, 2006	51.50	51.98	51.44	51.50	55,700	-0.41(-0.79%)
Aug 07, 2006	51.29	52.00	51.28	51.91	10,900	+0.81(+1.59%)
Aug 04, 2006	51.31	51.31	50.81	51.10	7,600	-0.20(-0.39%)
Aug 03, 2006	51.27	51.40	51.00	51.30	14,400	-0.87(-1.67%)
Aug 02, 2006	52.07	52.39	51.93	52.17	24,000	+0.83(+1.62%)
Aug 01, 2006	51.54	51.67	51.20	51.34	14,200	+0.09(+0.18%)
Jul 31, 2006	50.80	51.26	50.47	51.25	8,600	+1.23(+2.46%)
Jul 28, 2006	50.39	50.39	49.81	50.02	28,800	-0.52(-1.03%)
Jul 27, 2006	50.50	50.65	50.35	50.54	20,700	+0.45(+0.90%)
Jul 26, 2006	49.75	50.30	49.67	50.09	15,500	+0.30(+0.60%)
Jul 25, 2006	50.67	50.67	49.58	49.79	32,600	-0.53(-1.05%)
Jul 24, 2006	49.49	50.32	49.49	50.32	18,600	+0.58(+1.17%)
Jul 21, 2006	49.88	49.92	49.39	49.74	29,700	+0.24(+0.48%)
Jul 20, 2006	50.19	50.24	49.31	49.50	32,700	-0.47(-0.94%)
Jul 19, 2006	49.89	49.99	49.17	49.97	31,600	-0.07(-0.14%)
Jul 18, 2006	51.33	51.47	50.00	50.04	25,900	-0.83(-1.63%)
Jul 17, 2006	51.77	51.89	50.86	50.87	58,700	-1.30(-2.49%)
Jul 14, 2006	52.58	52.58	52.05	52.17	167,600	+0.22(+0.42%)
Jul 13, 2006	51.31	51.97	51.31	51.95	28,000	+1.01(+1.98%)
Jul 12, 2006	50.64	50.94	50.35	50.94	26,300	+0.54(+1.07%)
Jul 11, 2006	50.44	50.63	50.27	50.40	48,300	+0.55(+1.10%)
Jul 10, 2006	49.90	50.04	49.52	49.85	31,100	-0.26(-0.52%)
Jul 07, 2006	51.00	51.00	50.07	50.11	65,100	-0.75(-1.47%)
Jul 06, 2006	50.58	51.04	50.40	50.86	53,200	+0.04(+0.08%)
Jul 05, 2006	50.40	51.12	50.25	50.82	21,300	+0.07(+0.14%)

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.