Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.43	41.32	40.43	41.18	983,747	+0.58(+1.44%)
Sep 28, 2006	40.76	40.89	40.30	40.59	842,167	-0.16(-0.38%)
Sep 27, 2006	40.87	41.19	40.64	40.75	924,497	-0.09(-0.23%)
Sep 26, 2006	41.03	41.08	40.74	40.84	548,168	+0.47(+1.16%)
Sep 25, 2006	40.13	40.50	40.06	40.37	840,478	-0.23(-0.58%)
Sep 22, 2006	41.20	41.21	40.42	40.61	982,340	-0.55(-1.33%)
Sep 21, 2006	41.60	41.64	40.98	41.15	744,777	-0.52(-1.24%)
Sep 20, 2006	41.38	42.11	41.30	41.67	1,540,079	+0.41(+1.00%)
Sep 19, 2006	40.96	41.34	40.84	41.26	806,420	+0.39(+0.96%)
Sep 18, 2006	41.06	41.39	40.74	40.87	1,048,486	+0.01(+0.03%)
Sep 15, 2006	39.95	40.86	39.94	40.86	1,542,471	+1.03(+2.59%)
Sep 14, 2006	39.26	39.86	39.26	39.83	1,187,675	+0.33(+0.85%)
Sep 13, 2006	39.41	39.69	39.34	39.49	838,507	+0.20(+0.51%)
Sep 12, 2006	39.05	39.34	38.80	39.29	1,048,205	+0.23(+0.60%)
Sep 11, 2006	39.46	39.71	39.05	39.06	978,540	-0.33(-0.85%)
Sep 08, 2006	39.34	39.51	39.12	39.39	691,438	+0.09(+0.22%)
Sep 07, 2006	38.95	39.36	38.93	39.31	857,225	+0.44(+1.13%)
Sep 06, 2006	39.62	39.62	38.45	38.87	1,181,623	-0.75(-1.90%)
Sep 05, 2006	39.88	39.90	39.29	39.62	567,730	-0.07(-0.18%)
Sep 01, 2006	39.79	39.98	39.63	39.69	713,533	-0.34(-0.85%)
Aug 31, 2006	39.46	40.07	39.37	40.03	1,448,178	+0.65(+1.66%)
Aug 30, 2006	39.22	39.51	39.08	39.38	658,646	+0.11(+0.27%)
Aug 29, 2006	38.05	39.28	38.04	39.27	1,335,026	+1.39(+3.66%)
Aug 28, 2006	37.27	37.90	37.17	37.89	601,929	+0.65(+1.76%)
Aug 25, 2006	37.28	37.66	37.16	37.23	570,404	-0.04(-0.10%)
Aug 24, 2006	37.30	37.50	37.09	37.27	1,353,744	-0.03(-0.08%)
Aug 23, 2006	38.67	38.67	37.29	37.30	1,422,705	-1.32(-3.42%)
Aug 22, 2006	38.64	38.87	38.33	38.62	607,840	-0.64(-1.63%)
Aug 21, 2006	38.91	39.54	38.64	39.26	660,054	+0.36(+0.91%)
Aug 18, 2006	38.72	39.00	38.34	38.90	623,603	+0.17(+0.44%)
Aug 17, 2006	39.21	39.21	38.58	38.73	542,257	-0.48(-1.21%)
Aug 16, 2006	38.43	39.21	38.43	39.21	785,872	+0.77(+2.00%)
Aug 15, 2006	38.01	38.63	38.01	38.44	402,365	+0.37(+0.97%)
Aug 14, 2006	38.39	38.50	38.02	38.07	325,804	-0.22(-0.58%)
Aug 11, 2006	37.77	38.39	37.77	38.29	798,679	+0.45(+1.20%)
Aug 10, 2006	38.09	38.10	37.64	37.84	729,155	-0.35(-0.91%)
Aug 09, 2006	38.58	38.74	38.17	38.18	668,216	-0.40(-1.03%)
Aug 08, 2006	38.98	39.36	38.50	38.58	720,852	-0.06(-0.15%)
Aug 07, 2006	38.69	38.80	38.43	38.64	668,920	-0.21(-0.55%)
Aug 04, 2006	38.68	38.99	38.12	38.85	665,120	+0.21(+0.53%)
Aug 03, 2006	38.44	38.75	37.93	38.65	665,261	+0.41(+1.08%)
Aug 02, 2006	38.37	39.04	38.19	38.23	910,424	-0.09(-0.24%)
Aug 01, 2006	38.78	39.07	37.99	38.33	1,068,189	-0.45(-1.17%)
Jul 31, 2006	39.26	39.39	38.72	38.78	1,377,950	-0.21(-0.55%)
Jul 28, 2006	38.71	39.09	38.22	38.99	1,111,395	+0.28(+0.72%)
Jul 27, 2006	38.04	39.63	37.66	38.72	3,151,230	+2.10(+5.72%)
Jul 26, 2006	36.94	37.25	36.58	36.62	2,005,354	-0.11(-0.29%)
Jul 25, 2006	35.82	36.94	35.66	36.73	1,365,284	+0.91(+2.54%)
Jul 24, 2006	35.52	36.19	35.35	35.82	1,383,298	+0.30(+0.84%)
Jul 21, 2006	36.12	36.20	35.37	35.52	1,742,599	-0.60(-1.65%)
Jul 20, 2006	36.70	36.74	36.00	36.12	1,264,517	-0.85(-2.29%)
Jul 19, 2006	37.09	38.18	36.91	36.96	1,910,075	-0.06(-0.15%)
Jul 18, 2006	36.79	37.21	36.63	37.02	831,189	+0.24(+0.66%)
Jul 17, 2006	36.72	36.98	36.58	36.78	558,442	-0.03(-0.08%)
Jul 14, 2006	36.95	37.30	36.76	36.81	1,686,585	-0.08(-0.21%)
Jul 13, 2006	37.02	37.48	36.61	36.88	1,394,417	-0.13(-0.36%)
Jul 12, 2006	36.60	37.21	36.54	37.02	1,130,254	+0.28(+0.77%)
Jul 11, 2006	36.37	36.86	36.03	36.74	815,849	+0.29(+0.80%)
Jul 10, 2006	36.26	37.00	36.16	36.44	559,990	+0.21(+0.57%)
Jul 07, 2006	36.45	36.45	35.63	36.24	1,051,301	-0.34(-0.93%)
Jul 06, 2006	36.34	36.86	36.14	36.58	1,007,954	+0.36(+0.98%)
Jul 05, 2006	35.89	36.36	35.63	36.22	1,197,104	+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.