Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.25	43.27	41.99	43.27	13,160,284	+0.90(+2.12%)
Sep 28, 2006	42.48	43.34	42.08	42.37	20,919,664	+0.13(+0.31%)
Sep 27, 2006	41.33	42.36	41.06	42.24	21,338,406	+1.67(+4.13%)
Sep 26, 2006	39.80	40.89	39.73	40.56	18,631,000	+0.77(+1.95%)
Sep 25, 2006	39.83	40.40	38.85	39.79	22,737,120	-0.04(-0.11%)
Sep 22, 2006	40.31	40.45	39.46	39.83	16,005,882	-0.28(-0.70%)
Sep 21, 2006	39.41	40.53	39.41	40.11	16,715,203	+0.98(+2.51%)
Sep 20, 2006	40.11	40.85	39.11	39.13	18,161,226	-1.18(-2.92%)
Sep 19, 2006	41.23	41.44	39.73	40.31	15,452,245	-0.74(-1.80%)
Sep 18, 2006	40.16	41.07	39.74	41.04	18,558,320	+1.79(+4.55%)
Sep 15, 2006	38.47	39.50	38.18	39.26	17,951,212	+0.82(+2.14%)
Sep 14, 2006	39.56	39.94	38.31	38.44	16,858,702	-1.00(-2.55%)
Sep 13, 2006	38.85	39.94	38.67	39.44	16,544,898	+1.26(+3.31%)
Sep 12, 2006	38.46	39.12	37.83	38.18	19,790,456	-0.40(-1.03%)
Sep 11, 2006	39.97	40.02	38.37	38.58	22,624,014	-1.85(-4.57%)
Sep 08, 2006	41.71	42.21	40.35	40.42	15,851,346	-0.38(-0.94%)
Sep 07, 2006	41.04	41.25	40.33	40.81	16,215,468	-0.29(-0.70%)
Sep 06, 2006	42.98	43.24	41.02	41.09	13,103,659	-2.36(-5.44%)
Sep 05, 2006	42.69	43.79	42.69	43.46	11,924,276	+0.32(+0.74%)
Sep 01, 2006	43.04	43.25	42.45	43.14	8,689,469	+0.38(+0.88%)
Aug 31, 2006	42.90	43.79	42.71	42.76	9,831,865	-0.54(-1.24%)
Aug 30, 2006	44.25	44.26	43.11	43.30	10,460,334	-0.95(-2.14%)
Aug 29, 2006	43.40	44.27	43.27	44.25	8,527,764	+0.51(+1.16%)
Aug 28, 2006	44.73	44.74	43.67	43.74	6,244,978	-1.22(-2.72%)
Aug 25, 2006	44.90	45.62	44.76	44.96	5,974,036	+0.42(+0.94%)
Aug 24, 2006	44.82	44.95	44.16	44.54	7,722,682	-0.31(-0.68%)
Aug 23, 2006	45.55	45.80	44.64	44.85	7,989,179	-1.00(-2.19%)
Aug 22, 2006	45.69	45.93	45.41	45.85	8,748,101	+0.47(+1.05%)
Aug 21, 2006	44.99	45.41	44.93	45.38	7,285,879	+0.73(+1.64%)
Aug 18, 2006	43.53	44.67	43.25	44.64	10,119,579	+1.18(+2.71%)
Aug 17, 2006	43.63	44.16	43.03	43.47	9,147,775	-0.78(-1.77%)
Aug 16, 2006	44.30	45.31	43.79	44.25	10,316,549	-0.09(-0.20%)
Aug 15, 2006	43.95	44.49	43.54	44.34	7,789,915	+0.61(+1.40%)
Aug 14, 2006	44.30	44.62	43.40	43.72	8,151,744	-0.89(-2.00%)
Aug 11, 2006	44.78	45.34	44.18	44.62	7,596,099	-0.25(-0.56%)
Aug 10, 2006	45.03	45.17	44.19	44.87	9,402,517	-0.22(-0.48%)
Aug 09, 2006	45.76	46.04	44.89	45.08	11,471,848	-0.31(-0.68%)
Aug 08, 2006	46.21	46.77	45.18	45.39	8,479,310	-0.82(-1.77%)
Aug 07, 2006	45.90	46.56	44.96	46.21	11,856,183	+0.76(+1.67%)
Aug 04, 2006	47.04	47.40	45.24	45.45	11,392,716	-1.45(-3.09%)
Aug 03, 2006	46.38	47.29	45.98	46.90	10,053,636	-0.04(-0.09%)
Aug 02, 2006	47.04	47.82	46.08	46.94	14,497,787	+0.33(+0.70%)
Aug 01, 2006	46.56	47.28	45.69	46.61	8,559,016	-0.02(-0.05%)
Jul 31, 2006	45.63	47.19	45.63	46.63	11,056,835	+1.12(+2.45%)
Jul 28, 2006	46.53	46.74	44.85	45.52	11,071,744	-1.01(-2.17%)
Jul 27, 2006	47.07	47.71	45.74	46.53	13,135,197	-0.06(-0.12%)
Jul 26, 2006	45.66	46.81	44.87	46.58	14,795,105	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.80	45.91	13,209,741	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,934	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,517,198	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,073,214	-1.80(-4.02%)
Jul 19, 2006	43.71	45.10	43.55	44.81	13,456,599	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,980	-0.79(-1.77%)
Jul 17, 2006	47.03	47.04	44.27	44.49	17,219,814	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.48	12,698,537	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,106,526	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.21	46.77	13,994,897	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,635,174	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,877	+0.52(+1.20%)
Jul 07, 2006	44.99	45.54	43.62	43.77	9,657,976	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.64	10,380,915	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,985	-0.33(-0.73%)

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.