Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.82	41.87	41.68	41.68	146,682	-0.08(-0.19%)
Sep 28, 2006	41.70	41.80	41.50	41.76	45,941	+0.21(+0.51%)
Sep 27, 2006	41.36	41.58	41.24	41.55	160,044	+0.49(+1.20%)
Sep 26, 2006	41.03	41.06	40.64	41.06	115,604	+0.04(+0.10%)
Sep 25, 2006	40.72	41.07	40.49	41.02	54,048	+0.30(+0.74%)
Sep 22, 2006	41.03	41.03	40.57	40.72	74,917	-0.48(-1.16%)
Sep 21, 2006	41.40	41.41	41.07	41.20	94,135	-0.03(-0.06%)
Sep 20, 2006	41.23	41.27	41.11	41.22	54,799	+0.19(+0.45%)
Sep 19, 2006	41.43	41.43	40.78	41.04	101,491	-0.43(-1.03%)
Sep 18, 2006	41.38	41.49	41.23	41.46	122,811	+0.19(+0.47%)
Sep 15, 2006	41.60	41.60	41.20	41.27	102,392	-0.01(-0.03%)
Sep 14, 2006	41.33	41.38	41.18	41.28	99,690	+0.05(+0.11%)
Sep 13, 2006	41.16	41.40	41.05	41.24	66,209	-0.20(-0.48%)
Sep 12, 2006	41.14	41.45	41.09	41.44	74,617	+0.09(+0.21%)
Sep 11, 2006	41.43	41.50	40.99	41.35	68,762	-0.64(-1.52%)
Sep 08, 2006	42.00	42.06	41.82	41.99	63,657	+0.15(+0.37%)
Sep 07, 2006	41.80	41.98	41.71	41.84	94,435	-0.40(-0.95%)
Sep 06, 2006	42.63	42.63	42.20	42.24	77,169	-0.75(-1.74%)
Sep 05, 2006	43.06	43.09	42.85	42.98	95,035	+0.46(+1.08%)
Sep 01, 2006	42.29	42.52	42.21	42.52	43,539	+0.39(+0.92%)
Aug 31, 2006	42.30	42.36	42.05	42.14	62,156	+0.24(+0.57%)
Aug 30, 2006	42.08	42.08	41.83	41.90	56,601	-0.19(-0.44%)
Aug 29, 2006	42.06	42.08	41.68	42.08	72,365	+0.43(+1.02%)
Aug 28, 2006	41.62	41.78	41.49	41.66	58,703	-0.18(-0.43%)
Aug 25, 2006	41.86	41.92	41.69	41.84	95,936	-0.12(-0.29%)
Aug 24, 2006	42.33	42.33	41.82	41.96	92,483	-0.37(-0.87%)
Aug 23, 2006	42.69	42.69	42.13	42.32	78,821	-0.13(-0.31%)
Aug 22, 2006	42.49	42.56	42.27	42.45	56,751	+0.12(+0.28%)
Aug 21, 2006	42.30	42.43	42.24	42.34	61,855	-0.34(-0.80%)
Aug 18, 2006	42.45	42.71	42.41	42.67	87,529	+0.22(+0.52%)
Aug 17, 2006	42.62	42.81	42.37	42.45	129,266	-0.17(-0.39%)
Aug 16, 2006	42.55	42.63	42.38	42.62	161,245	+0.45(+1.06%)
Aug 15, 2006	42.04	42.20	41.94	42.18	73,416	+0.87(+2.11%)
Aug 14, 2006	41.55	41.73	41.30	41.30	106,446	+0.21(+0.52%)
Aug 11, 2006	41.10	41.26	41.00	41.09	16,665	-0.41(-0.98%)
Aug 10, 2006	41.43	41.60	41.30	41.50	27,024	+0.19(+0.47%)
Aug 09, 2006	41.41	41.78	41.24	41.30	63,207	+0.41(+0.99%)
Aug 08, 2006	41.16	41.30	40.86	40.90	67,110	+0.00(+0.00%)
Aug 07, 2006	40.88	40.97	40.76	40.90	38,284	-0.58(-1.40%)
Aug 04, 2006	41.80	41.87	41.40	41.48	82,124	-0.11(-0.27%)
Aug 03, 2006	41.16	41.64	41.08	41.59	64,107	-0.11(-0.26%)
Aug 02, 2006	41.43	41.76	41.40	41.70	46,391	+0.76(+1.85%)
Aug 01, 2006	40.96	40.98	40.65	40.94	48,193	-0.32(-0.77%)
Jul 31, 2006	41.50	41.50	41.20	41.26	56,300	-0.25(-0.59%)
Jul 28, 2006	40.96	41.65	40.96	41.50	70,563	+1.11(+2.75%)
Jul 27, 2006	40.96	40.96	40.32	40.39	73,416	+0.43(+1.08%)
Jul 26, 2006	39.86	40.09	39.71	39.96	84,226	-0.25(-0.63%)
Jul 25, 2006	40.06	40.35	39.97	40.21	142,779	+0.25(+0.62%)
Jul 24, 2006	39.50	40.09	39.50	39.96	70,713	+0.65(+1.66%)
Jul 21, 2006	39.43	39.54	39.31	39.31	81,373	-0.05(-0.12%)
Jul 20, 2006	39.94	39.94	39.30	39.36	60,504	-0.43(-1.09%)
Jul 19, 2006	38.21	39.79	38.21	39.79	86,478	+1.13(+2.93%)
Jul 18, 2006	38.80	38.80	38.18	38.66	104,194	-0.34(-0.87%)
Jul 17, 2006	38.96	39.26	38.95	39.00	78,520	-0.49(-1.25%)
Jul 14, 2006	39.54	39.60	38.78	39.49	76,569	-0.50(-1.24%)
Jul 13, 2006	40.46	40.49	39.94	39.99	110,499	-0.90(-2.21%)
Jul 12, 2006	41.10	41.14	40.67	40.89	52,097	-0.87(-2.09%)
Jul 11, 2006	41.53	41.84	41.38	41.76	49,394	+0.11(+0.27%)
Jul 10, 2006	42.03	42.03	41.59	41.65	61,405	+0.49(+1.18%)
Jul 07, 2006	41.53	41.70	41.16	41.16	69,512	-0.21(-0.52%)
Jul 06, 2006	41.19	41.49	41.19	41.38	62,456	+0.65(+1.59%)
Jul 05, 2006	41.30	41.30	40.66	40.73	149,535	-1.31(-3.11%)

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.