Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.39	40.25	39.39	40.12	1,009,746	+0.57(+1.44%)
Sep 28, 2006	39.71	39.84	39.26	39.55	864,424	-0.15(-0.38%)
Sep 27, 2006	39.82	40.13	39.60	39.70	948,930	-0.09(-0.23%)
Sep 26, 2006	39.98	40.02	39.69	39.79	562,655	+0.46(+1.16%)
Sep 25, 2006	39.10	39.46	39.03	39.33	862,690	-0.23(-0.58%)
Sep 22, 2006	40.14	40.15	39.38	39.56	1,008,302	-0.53(-1.33%)
Sep 21, 2006	40.53	40.57	39.93	40.10	764,460	-0.51(-1.24%)
Sep 20, 2006	40.32	41.03	40.24	40.60	1,580,780	+0.40(+1.00%)
Sep 19, 2006	39.91	40.28	39.78	40.20	827,732	+0.38(+0.96%)
Sep 18, 2006	40.01	40.32	39.69	39.82	1,076,196	+0.01(+0.03%)
Sep 15, 2006	38.92	39.80	38.91	39.80	1,583,236	+1.00(+2.59%)
Sep 14, 2006	38.25	38.84	38.25	38.80	1,219,063	+0.33(+0.85%)
Sep 13, 2006	38.39	38.67	38.33	38.48	860,668	+0.19(+0.51%)
Sep 12, 2006	38.05	38.32	37.80	38.28	1,075,907	+0.23(+0.60%)
Sep 11, 2006	38.45	38.68	38.05	38.05	1,004,401	-0.33(-0.85%)
Sep 08, 2006	38.33	38.49	38.12	38.38	709,711	+0.08(+0.22%)
Sep 07, 2006	37.94	38.34	37.93	38.30	879,880	+0.43(+1.13%)
Sep 06, 2006	38.60	38.60	37.46	37.87	1,212,851	-0.73(-1.90%)
Sep 05, 2006	38.86	38.87	38.28	38.60	582,735	-0.07(-0.18%)
Sep 01, 2006	38.77	38.95	38.61	38.67	732,391	-0.33(-0.85%)
Aug 31, 2006	38.45	39.04	38.36	39.00	1,486,451	+0.64(+1.66%)
Aug 30, 2006	38.21	38.49	38.07	38.36	676,053	+0.10(+0.27%)
Aug 29, 2006	37.07	38.27	37.06	38.26	1,370,308	+1.35(+3.66%)
Aug 28, 2006	36.31	36.92	36.21	36.91	617,837	+0.64(+1.76%)
Aug 25, 2006	36.32	36.69	36.20	36.27	585,479	-0.03(-0.10%)
Aug 24, 2006	36.34	36.54	36.14	36.31	1,389,521	-0.03(-0.08%)
Aug 23, 2006	37.67	37.67	36.33	36.34	1,460,304	-1.29(-3.42%)
Aug 22, 2006	37.64	37.87	37.34	37.62	623,904	-0.62(-1.63%)
Aug 21, 2006	37.91	38.52	37.64	38.25	677,498	+0.35(+0.91%)
Aug 18, 2006	37.72	38.00	37.35	37.90	640,084	+0.17(+0.44%)
Aug 17, 2006	38.20	38.20	37.58	37.73	556,588	-0.46(-1.21%)
Aug 16, 2006	37.44	38.20	37.44	38.20	806,641	+0.75(+2.00%)
Aug 15, 2006	37.04	37.63	37.04	37.45	412,999	+0.36(+0.97%)
Aug 14, 2006	37.40	37.51	37.04	37.09	334,415	-0.21(-0.58%)
Aug 11, 2006	36.79	37.40	36.79	37.31	819,787	+0.44(+1.20%)
Aug 10, 2006	37.10	37.12	36.68	36.86	748,425	-0.34(-0.91%)
Aug 09, 2006	37.59	37.74	37.19	37.20	685,876	-0.39(-1.03%)
Aug 08, 2006	37.98	38.35	37.51	37.59	739,903	-0.06(-0.15%)
Aug 07, 2006	37.69	37.80	37.44	37.64	686,598	-0.21(-0.55%)
Aug 04, 2006	37.69	37.99	37.14	37.85	682,698	+0.20(+0.53%)
Aug 03, 2006	37.45	37.76	36.95	37.65	682,842	+0.40(+1.08%)
Aug 02, 2006	37.38	38.04	37.21	37.25	934,485	-0.09(-0.24%)
Aug 01, 2006	37.78	38.07	37.01	37.34	1,096,420	-0.44(-1.17%)
Jul 31, 2006	38.25	38.38	37.72	37.78	1,414,367	-0.21(-0.55%)
Jul 28, 2006	37.71	38.08	37.24	37.99	1,140,768	+0.27(+0.72%)
Jul 27, 2006	37.06	38.61	36.69	37.72	3,234,511	+2.04(+5.72%)
Jul 26, 2006	35.99	36.29	35.64	35.68	2,058,351	-0.10(-0.29%)
Jul 25, 2006	34.90	35.99	34.74	35.78	1,401,366	+0.89(+2.54%)
Jul 24, 2006	34.61	35.26	34.44	34.90	1,419,856	+0.29(+0.84%)
Jul 21, 2006	35.19	35.27	34.46	34.61	1,788,652	-0.58(-1.65%)
Jul 20, 2006	35.75	35.79	35.08	35.19	1,297,936	-0.82(-2.29%)
Jul 19, 2006	36.14	37.19	35.96	36.01	1,960,555	-0.06(-0.15%)
Jul 18, 2006	35.84	36.25	35.69	36.07	853,156	+0.24(+0.66%)
Jul 17, 2006	35.78	36.03	35.64	35.83	573,200	-0.03(-0.08%)
Jul 14, 2006	36.00	36.34	35.82	35.86	1,731,159	-0.08(-0.21%)
Jul 13, 2006	36.07	36.52	35.67	35.93	1,431,268	-0.13(-0.36%)
Jul 12, 2006	35.66	36.25	35.60	36.07	1,160,125	+0.28(+0.77%)
Jul 11, 2006	35.43	35.91	35.10	35.79	837,410	+0.28(+0.80%)
Jul 10, 2006	35.33	36.05	35.23	35.51	574,789	+0.20(+0.57%)
Jul 07, 2006	35.51	35.51	34.72	35.30	1,079,085	-0.33(-0.93%)
Jul 06, 2006	35.40	35.91	35.21	35.64	1,034,593	+0.35(+0.98%)
Jul 05, 2006	34.97	35.42	34.71	35.29	1,228,741	+0.33(+0.93%)

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.