Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	48.00	48.16	47.35	47.35	1,349,529	-0.63(-1.31%)
Sep 28, 2006	48.21	48.24	47.81	47.98	640,603	-0.22(-0.47%)
Sep 27, 2006	48.42	48.47	47.97	48.21	907,822	-0.32(-0.65%)
Sep 26, 2006	48.00	48.70	47.94	48.52	1,175,817	+0.52(+1.08%)
Sep 25, 2006	48.17	48.24	47.79	48.00	1,508,904	-0.10(-0.21%)
Sep 22, 2006	48.00	48.31	47.92	48.11	840,404	+0.15(+0.31%)
Sep 21, 2006	48.00	48.20	47.71	47.96	816,381	-0.05(-0.10%)
Sep 20, 2006	47.81	48.16	47.70	48.00	1,347,979	+0.23(+0.49%)
Sep 19, 2006	47.81	48.21	47.70	47.77	1,736,603	-0.06(-0.13%)
Sep 18, 2006	48.06	48.50	47.63	47.83	1,303,808	-0.67(-1.37%)
Sep 15, 2006	48.43	48.91	48.39	48.50	1,604,866	+0.25(+0.51%)
Sep 14, 2006	48.57	48.78	48.18	48.25	792,746	-0.32(-0.65%)
Sep 13, 2006	48.84	49.07	48.45	48.57	1,003,913	-0.22(-0.44%)
Sep 12, 2006	48.47	48.90	48.44	48.79	1,267,516	+0.22(+0.46%)
Sep 11, 2006	48.86	48.89	48.46	48.56	1,165,613	-0.33(-0.67%)
Sep 08, 2006	48.54	49.18	48.54	48.89	1,046,275	+0.41(+0.85%)
Sep 07, 2006	48.59	48.78	48.18	48.48	826,326	-0.02(-0.05%)
Sep 06, 2006	48.42	48.75	48.20	48.50	1,319,694	+0.08(+0.16%)
Sep 05, 2006	48.64	48.80	48.15	48.42	1,599,829	-0.22(-0.45%)
Sep 01, 2006	49.17	49.36	48.38	48.64	1,769,795	-1.13(-2.27%)
Aug 31, 2006	49.79	49.90	49.27	49.77	896,069	+0.17(+0.34%)
Aug 30, 2006	49.67	50.09	49.55	49.60	1,334,030	-0.12(-0.25%)
Aug 29, 2006	49.63	49.89	49.52	49.72	2,109,858	+0.15(+0.31%)
Aug 28, 2006	49.21	49.71	49.02	49.57	1,018,378	+0.40(+0.82%)
Aug 25, 2006	49.05	49.40	48.73	49.17	545,029	-0.04(-0.08%)
Aug 24, 2006	48.82	49.35	48.82	49.20	762,395	+0.39(+0.79%)
Aug 23, 2006	49.02	49.13	48.57	48.82	753,096	-0.20(-0.41%)
Aug 22, 2006	48.26	49.47	48.26	49.02	1,300,708	+0.69(+1.43%)
Aug 21, 2006	48.39	48.61	48.21	48.33	593,203	-0.06(-0.13%)
Aug 18, 2006	48.61	48.76	48.24	48.39	1,027,935	-0.16(-0.33%)
Aug 17, 2006	48.31	48.87	48.27	48.55	1,324,344	+0.04(+0.08%)
Aug 16, 2006	48.39	48.76	48.16	48.52	1,182,145	+0.07(+0.14%)
Aug 15, 2006	48.28	48.72	48.20	48.45	1,908,119	+0.48(+1.00%)
Aug 14, 2006	47.93	48.08	47.66	47.97	1,211,980	+0.28(+0.58%)
Aug 11, 2006	47.95	48.00	47.52	47.69	732,173	-0.28(-0.58%)
Aug 10, 2006	47.24	48.08	47.10	47.97	962,583	+0.60(+1.26%)
Aug 09, 2006	47.58	48.00	47.30	47.37	726,748	-0.04(-0.08%)
Aug 08, 2006	47.62	47.84	47.34	47.41	754,000	-0.12(-0.26%)
Aug 07, 2006	47.27	47.66	47.15	47.53	977,307	+0.31(+0.66%)
Aug 04, 2006	47.46	47.62	47.22	47.22	893,874	+0.12(+0.25%)
Aug 03, 2006	46.98	47.32	46.92	47.11	1,007,271	+0.15(+0.31%)
Aug 02, 2006	46.67	47.23	46.67	46.96	1,078,176	+0.34(+0.73%)
Aug 01, 2006	46.50	46.82	46.26	46.62	762,266	+0.07(+0.15%)
Jul 31, 2006	46.07	46.78	45.95	46.55	1,172,717	+0.55(+1.20%)
Jul 28, 2006	46.17	46.42	45.60	46.00	1,519,495	-0.08(-0.17%)
Jul 27, 2006	46.65	46.77	45.79	46.08	1,213,400	-0.61(-1.31%)
Jul 26, 2006	46.65	47.22	46.61	46.69	1,550,750	-0.63(-1.34%)
Jul 25, 2006	46.53	47.60	46.34	47.32	2,193,808	-0.11(-0.23%)
Jul 24, 2006	47.23	48.19	46.86	47.43	2,591,472	+1.09(+2.36%)
Jul 21, 2006	45.95	46.53	45.76	46.34	1,671,380	+0.57(+1.23%)
Jul 20, 2006	45.81	46.27	45.69	45.77	1,244,526	-0.12(-0.25%)
Jul 19, 2006	45.61	46.45	45.61	45.89	950,830	+0.34(+0.75%)
Jul 18, 2006	45.40	45.75	45.25	45.55	993,580	+0.26(+0.56%)
Jul 17, 2006	44.87	45.43	44.67	45.29	1,332,480	+0.39(+0.86%)
Jul 14, 2006	45.73	45.77	44.71	44.91	1,916,643	-0.98(-2.13%)
Jul 13, 2006	46.57	46.82	45.71	45.88	1,362,315	-0.67(-1.43%)
Jul 12, 2006	46.49	46.76	46.29	46.55	1,371,743	+0.05(+0.12%)
Jul 11, 2006	46.95	47.08	46.37	46.49	1,658,465	-0.46(-0.97%)
Jul 10, 2006	47.23	47.52	46.95	46.95	1,077,660	-0.18(-0.38%)
Jul 07, 2006	47.19	47.49	46.99	47.13	770,273	-0.05(-0.11%)
Jul 06, 2006	46.84	47.65	46.84	47.18	1,634,571	+0.49(+1.04%)
Jul 05, 2006	46.43	46.89	46.09	46.70	1,612,615	+0.20(+0.43%)

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.