Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	51.01	51.06	50.31	50.43	1,591,017	-0.33(-0.65%)
Sep 28, 2006	51.03	51.35	50.51	50.76	1,548,485	-0.35(-0.69%)
Sep 27, 2006	52.07	52.21	50.98	51.11	1,960,458	-1.23(-2.35%)
Sep 26, 2006	50.96	52.51	50.81	52.34	2,035,014	+1.36(+2.66%)
Sep 25, 2006	49.79	51.62	49.77	50.99	3,688,744	-1.62(-3.09%)
Sep 22, 2006	52.18	52.64	51.40	52.61	1,600,524	+0.43(+0.83%)
Sep 21, 2006	52.90	53.06	51.85	52.18	2,026,841	-0.59(-1.12%)
Sep 20, 2006	52.47	53.05	52.04	52.77	2,063,201	+0.31(+0.58%)
Sep 19, 2006	52.83	52.99	51.65	52.47	2,230,993	-0.35(-0.67%)
Sep 18, 2006	53.32	53.61	52.61	52.82	1,788,330	-0.31(-0.59%)
Sep 15, 2006	53.36	53.74	52.60	53.13	2,743,207	+0.55(+1.05%)
Sep 14, 2006	52.43	52.72	51.50	52.58	1,388,366	+0.16(+0.30%)
Sep 13, 2006	52.66	52.77	51.92	52.42	1,606,195	-0.01(-0.01%)
Sep 12, 2006	50.87	52.77	50.85	52.43	2,610,942	+1.79(+3.53%)
Sep 11, 2006	49.28	50.66	48.86	50.64	2,477,343	+1.30(+2.64%)
Sep 08, 2006	48.27	49.62	48.07	49.34	1,728,119	+1.38(+2.89%)
Sep 07, 2006	49.01	49.01	47.03	47.96	1,973,301	-1.06(-2.15%)
Sep 06, 2006	48.94	50.14	48.76	49.01	2,261,682	+0.08(+0.16%)
Sep 05, 2006	49.10	49.33	48.45	48.94	1,410,382	+0.04(+0.07%)
Sep 01, 2006	48.62	49.00	48.25	48.90	1,154,358	+0.39(+0.80%)
Aug 31, 2006	48.38	48.86	48.17	48.51	1,314,311	+0.13(+0.27%)
Aug 30, 2006	47.80	48.45	47.42	48.38	1,106,156	+0.59(+1.23%)
Aug 29, 2006	48.05	48.20	47.36	47.79	1,185,215	-0.37(-0.77%)
Aug 28, 2006	47.18	48.32	47.12	48.16	1,548,985	+1.10(+2.33%)
Aug 25, 2006	46.86	47.24	46.17	47.06	1,870,892	-0.04(-0.08%)
Aug 24, 2006	47.84	47.86	46.53	47.10	1,767,481	-0.88(-1.82%)
Aug 23, 2006	48.59	48.68	47.32	47.98	2,418,799	-0.55(-1.12%)
Aug 22, 2006	47.40	48.80	47.40	48.52	2,853,456	+1.21(+2.56%)
Aug 21, 2006	47.48	47.49	46.52	47.31	1,976,303	-0.28(-0.59%)
Aug 18, 2006	47.79	47.87	46.60	47.59	1,299,300	-0.15(-0.31%)
Aug 17, 2006	46.83	48.21	46.83	47.74	1,770,484	+0.62(+1.31%)
Aug 16, 2006	46.44	47.17	46.24	47.12	1,397,373	+1.12(+2.44%)
Aug 15, 2006	46.47	46.63	45.78	46.00	1,300,968	+0.14(+0.30%)
Aug 14, 2006	46.24	46.91	45.53	45.87	1,161,364	+0.26(+0.58%)
Aug 11, 2006	45.09	45.70	44.94	45.60	1,283,621	+0.37(+0.81%)
Aug 10, 2006	44.97	45.52	44.64	45.24	2,000,154	+0.27(+0.60%)
Aug 09, 2006	46.74	46.75	44.88	44.97	2,346,412	-1.43(-3.08%)
Aug 08, 2006	47.92	48.11	46.24	46.39	1,271,112	-1.32(-2.76%)
Aug 07, 2006	47.50	47.95	47.11	47.71	1,411,383	+0.22(+0.45%)
Aug 04, 2006	48.56	49.25	47.13	47.50	2,715,353	-0.10(-0.20%)
Aug 03, 2006	45.94	47.91	45.66	47.59	2,442,817	+1.65(+3.59%)
Aug 02, 2006	45.33	46.52	44.98	45.94	1,911,422	+0.76(+1.69%)
Aug 01, 2006	46.17	46.35	44.97	45.18	2,020,169	-1.10(-2.37%)
Jul 31, 2006	46.69	46.89	46.17	46.28	969,221	-0.64(-1.37%)
Jul 28, 2006	46.62	47.09	46.26	46.92	1,262,772	+0.46(+0.98%)
Jul 27, 2006	47.12	47.68	46.18	46.47	1,147,353	-0.44(-0.95%)
Jul 26, 2006	47.27	47.36	46.32	46.91	2,276,527	-0.37(-0.77%)
Jul 25, 2006	47.36	47.92	44.88	47.27	3,421,879	+0.58(+1.23%)
Jul 24, 2006	45.45	47.21	45.54	46.70	1,629,545	+1.26(+2.77%)
Jul 21, 2006	46.11	46.13	44.74	45.44	2,518,040	-0.58(-1.25%)
Jul 20, 2006	46.66	46.86	45.93	46.02	1,604,527	-0.54(-1.16%)
Jul 19, 2006	45.12	46.66	45.11	46.56	2,052,193	+1.53(+3.40%)
Jul 18, 2006	45.60	45.87	44.41	45.03	2,832,274	-0.58(-1.26%)
Jul 17, 2006	45.46	46.07	45.43	45.60	1,442,239	+0.14(+0.32%)
Jul 14, 2006	45.68	45.99	45.04	45.46	2,395,449	-0.44(-0.95%)
Jul 13, 2006	45.50	46.56	44.65	45.90	4,180,443	+0.40(+0.87%)
Jul 12, 2006	48.65	48.66	45.32	45.50	5,633,024	-3.24(-6.64%)
Jul 11, 2006	49.40	49.41	48.61	48.74	2,578,585	-0.67(-1.35%)
Jul 10, 2006	49.70	49.77	49.22	49.40	735,046	-0.09(-0.18%)
Jul 07, 2006	49.54	49.79	49.37	49.49	1,378,358	-0.06(-0.12%)
Jul 06, 2006	49.31	49.81	49.16	49.55	1,408,381	+0.45(+0.92%)
Jul 05, 2006	49.30	49.40	48.50	49.10	1,506,621	-0.19(-0.39%)

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.