Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.18	28.46	27.77	28.30	21,782,994	+0.10(+0.37%)
Sep 28, 2006	28.59	28.72	28.08	28.19	27,073,552	-0.32(-1.14%)
Sep 27, 2006	28.40	28.59	27.48	28.52	47,560,280	+1.23(+4.51%)
Sep 26, 2006	26.39	27.37	26.31	27.29	30,845,404	+0.81(+3.07%)
Sep 25, 2006	26.15	26.85	25.75	26.47	34,766,216	-0.02(-0.08%)
Sep 22, 2006	27.29	27.29	26.32	26.50	23,497,588	-0.57(-2.09%)
Sep 21, 2006	26.67	27.35	26.49	27.06	27,240,156	+0.46(+1.72%)
Sep 20, 2006	27.44	27.74	26.53	26.61	39,455,112	-0.94(-3.41%)
Sep 19, 2006	28.93	28.94	27.41	27.55	34,006,132	-1.24(-4.30%)
Sep 18, 2006	27.95	28.80	27.76	28.78	28,611,722	+1.17(+4.22%)
Sep 15, 2006	27.60	27.97	27.30	27.62	29,727,562	-0.19(-0.69%)
Sep 14, 2006	28.86	29.01	27.57	27.81	31,124,410	-1.01(-3.49%)
Sep 13, 2006	28.34	29.05	28.34	28.82	31,518,182	+0.60(+2.12%)
Sep 12, 2006	27.88	28.46	27.88	28.22	28,840,528	+0.23(+0.81%)
Sep 11, 2006	27.99	28.60	27.60	27.99	39,570,060	-0.46(-1.62%)
Sep 08, 2006	29.30	29.54	28.37	28.45	30,155,892	-0.85(-2.89%)
Sep 07, 2006	29.15	29.65	28.58	29.30	35,182,724	+0.15(+0.51%)
Sep 06, 2006	29.87	30.36	28.98	29.15	42,668,952	-1.50(-4.90%)
Sep 05, 2006	31.28	31.42	30.56	30.65	30,936,344	-1.11(-3.50%)
Sep 01, 2006	31.61	31.97	31.41	31.76	13,696,559	+0.20(+0.64%)
Aug 31, 2006	32.11	32.14	31.48	31.56	24,624,342	-0.62(-1.93%)
Aug 30, 2006	32.93	33.08	31.91	32.18	22,573,814	-0.75(-2.27%)
Aug 29, 2006	32.98	33.06	32.58	32.93	17,434,216	-0.27(-0.83%)
Aug 28, 2006	33.68	33.92	33.18	33.20	19,270,306	-1.11(-3.22%)
Aug 25, 2006	34.61	35.02	34.20	34.31	11,319,918	-0.09(-0.27%)
Aug 24, 2006	33.82	34.47	33.45	34.40	13,658,909	+0.43(+1.28%)
Aug 23, 2006	34.69	34.89	33.82	33.97	16,612,295	-0.92(-2.63%)
Aug 22, 2006	34.42	35.05	34.34	34.89	13,475,937	+0.41(+1.20%)
Aug 21, 2006	34.51	34.65	34.30	34.47	13,697,650	+0.47(+1.39%)
Aug 18, 2006	33.81	34.08	33.09	34.00	17,972,766	+0.45(+1.33%)
Aug 17, 2006	34.03	34.15	33.51	33.55	18,559,878	-1.09(-3.16%)
Aug 16, 2006	34.53	35.33	34.51	34.65	15,091,223	-0.01(-0.02%)
Aug 15, 2006	35.07	35.08	34.40	34.65	15,151,608	-0.12(-0.33%)
Aug 14, 2006	35.06	35.16	34.22	34.77	17,687,030	-0.88(-2.47%)
Aug 11, 2006	35.77	35.97	35.44	35.65	12,931,021	-0.11(-0.31%)
Aug 10, 2006	36.43	36.56	35.41	35.76	22,134,388	-1.15(-3.11%)
Aug 09, 2006	37.00	37.59	36.85	36.91	16,958,416	+0.13(+0.36%)
Aug 08, 2006	36.41	37.22	36.41	36.78	13,340,799	+0.28(+0.77%)
Aug 07, 2006	36.86	36.92	36.20	36.50	12,316,809	+0.10(+0.27%)
Aug 04, 2006	37.28	37.38	36.03	36.40	16,256,900	-0.69(-1.85%)
Aug 03, 2006	36.42	37.45	36.29	37.08	15,165,431	+0.14(+0.39%)
Aug 02, 2006	37.28	37.84	36.67	36.94	21,119,128	+0.09(+0.24%)
Aug 01, 2006	37.01	37.49	36.54	36.85	24,739,108	-0.22(-0.59%)
Jul 31, 2006	37.10	37.52	36.70	37.07	17,743,960	+0.16(+0.45%)
Jul 28, 2006	36.45	37.08	36.09	36.91	20,701,346	+0.88(+2.44%)
Jul 27, 2006	36.97	37.01	35.77	36.03	15,012,105	-0.40(-1.09%)
Jul 26, 2006	35.73	36.89	35.46	36.42	17,661,386	+0.73(+2.05%)
Jul 25, 2006	35.43	35.95	35.05	35.69	12,719,675	+0.72(+2.06%)
Jul 24, 2006	34.06	35.30	34.15	34.97	12,225,322	+0.91(+2.68%)
Jul 21, 2006	34.97	34.97	34.01	34.06	16,539,725	-0.74(-2.13%)
Jul 20, 2006	35.37	35.62	34.78	34.80	12,073,452	-0.54(-1.54%)
Jul 19, 2006	35.11	35.68	34.76	35.35	15,056,848	+0.24(+0.69%)
Jul 18, 2006	34.99	35.59	34.51	35.11	15,137,057	+0.43(+1.24%)
Jul 17, 2006	35.35	35.57	34.29	34.68	16,131,402	-0.98(-2.74%)
Jul 14, 2006	35.61	35.82	34.84	35.66	20,868,496	+0.19(+0.53%)
Jul 13, 2006	35.88	36.29	35.47	35.47	16,924,040	-0.41(-1.15%)
Jul 12, 2006	36.43	36.55	35.85	35.88	14,087,603	-0.47(-1.30%)
Jul 11, 2006	36.18	36.48	35.88	36.35	11,635,846	+0.40(+1.12%)
Jul 10, 2006	35.57	36.42	35.41	35.95	11,276,812	-0.03(-0.08%)
Jul 07, 2006	36.46	36.96	35.80	35.98	14,910,615	-0.45(-1.24%)
Jul 06, 2006	36.58	36.91	35.93	36.43	16,597,381	-0.12(-0.33%)
Jul 05, 2006	36.40	36.89	36.03	36.55	14,510,295	-0.23(-0.63%)

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.