Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.39	40.25	39.39	40.11	1,009,787	+0.57(+1.44%)
Sep 28, 2006	39.71	39.84	39.26	39.55	864,458	-0.15(-0.38%)
Sep 27, 2006	39.82	40.13	39.60	39.70	948,969	-0.09(-0.23%)
Sep 26, 2006	39.98	40.02	39.69	39.79	562,678	+0.46(+1.16%)
Sep 25, 2006	39.10	39.46	39.03	39.33	862,725	-0.23(-0.58%)
Sep 22, 2006	40.14	40.15	39.38	39.56	1,008,342	-0.53(-1.33%)
Sep 21, 2006	40.53	40.56	39.93	40.09	764,491	-0.51(-1.24%)
Sep 20, 2006	40.32	41.03	40.24	40.60	1,580,844	+0.40(+1.00%)
Sep 19, 2006	39.91	40.27	39.78	40.20	827,765	+0.38(+0.96%)
Sep 18, 2006	40.00	40.32	39.69	39.82	1,076,239	+0.01(+0.03%)
Sep 15, 2006	38.92	39.80	38.91	39.80	1,583,300	+1.00(+2.59%)
Sep 14, 2006	38.25	38.83	38.25	38.80	1,219,112	+0.33(+0.85%)
Sep 13, 2006	38.39	38.67	38.33	38.47	860,702	+0.19(+0.51%)
Sep 12, 2006	38.04	38.32	37.80	38.28	1,075,950	+0.23(+0.60%)
Sep 11, 2006	38.45	38.68	38.04	38.05	1,004,442	-0.33(-0.85%)
Sep 08, 2006	38.33	38.49	38.11	38.38	709,740	+0.08(+0.22%)
Sep 07, 2006	37.94	38.34	37.93	38.29	879,916	+0.43(+1.13%)
Sep 06, 2006	38.60	38.60	37.46	37.86	1,212,900	-0.73(-1.90%)
Sep 05, 2006	38.85	38.87	38.28	38.60	582,758	-0.07(-0.18%)
Sep 01, 2006	38.76	38.95	38.61	38.67	732,420	-0.33(-0.85%)
Aug 31, 2006	38.45	39.03	38.36	39.00	1,486,511	+0.64(+1.66%)
Aug 30, 2006	38.21	38.49	38.07	38.36	676,080	+0.10(+0.27%)
Aug 29, 2006	37.07	38.27	37.06	38.26	1,370,363	+1.35(+3.66%)
Aug 28, 2006	36.31	36.92	36.21	36.91	617,862	+0.64(+1.76%)
Aug 25, 2006	36.31	36.69	36.20	36.27	585,503	-0.03(-0.10%)
Aug 24, 2006	36.34	36.54	36.13	36.31	1,389,577	-0.03(-0.08%)
Aug 23, 2006	37.67	37.67	36.33	36.33	1,460,363	-1.29(-3.42%)
Aug 22, 2006	37.64	37.87	37.34	37.62	623,930	-0.62(-1.63%)
Aug 21, 2006	37.91	38.52	37.64	38.25	677,525	+0.35(+0.91%)
Aug 18, 2006	37.72	38.00	37.35	37.90	640,109	+0.17(+0.44%)
Aug 17, 2006	38.20	38.20	37.58	37.73	556,611	-0.46(-1.21%)
Aug 16, 2006	37.44	38.20	37.44	38.20	806,674	+0.75(+2.00%)
Aug 15, 2006	37.03	37.63	37.03	37.45	413,016	+0.36(+0.97%)
Aug 14, 2006	37.40	37.51	37.04	37.09	334,428	-0.21(-0.58%)
Aug 11, 2006	36.79	37.40	36.79	37.30	819,820	+0.44(+1.20%)
Aug 10, 2006	37.10	37.12	36.67	36.86	748,456	-0.34(-0.91%)
Aug 09, 2006	37.59	37.74	37.19	37.20	685,904	-0.39(-1.03%)
Aug 08, 2006	37.98	38.35	37.50	37.59	739,932	-0.06(-0.15%)
Aug 07, 2006	37.69	37.80	37.44	37.64	686,626	-0.21(-0.55%)
Aug 04, 2006	37.68	37.99	37.14	37.85	682,726	+0.20(+0.53%)
Aug 03, 2006	37.45	37.75	36.95	37.65	682,870	+0.40(+1.08%)
Aug 02, 2006	37.38	38.04	37.21	37.25	934,522	-0.09(-0.24%)
Aug 01, 2006	37.78	38.07	37.01	37.34	1,096,464	-0.44(-1.17%)
Jul 31, 2006	38.25	38.38	37.72	37.78	1,414,424	-0.21(-0.55%)
Jul 28, 2006	37.71	38.08	37.23	37.99	1,140,814	+0.27(+0.72%)
Jul 27, 2006	37.06	38.61	36.69	37.72	3,234,642	+2.04(+5.72%)
Jul 26, 2006	35.99	36.29	35.64	35.68	2,058,435	-0.10(-0.29%)
Jul 25, 2006	34.90	35.99	34.74	35.78	1,401,423	+0.89(+2.54%)
Jul 24, 2006	34.60	35.26	34.44	34.90	1,419,914	+0.29(+0.84%)
Jul 21, 2006	35.19	35.27	34.46	34.60	1,788,725	-0.58(-1.65%)
Jul 20, 2006	35.75	35.79	35.08	35.19	1,297,988	-0.82(-2.29%)
Jul 19, 2006	36.13	37.19	35.96	36.01	1,960,634	-0.06(-0.15%)
Jul 18, 2006	35.84	36.25	35.68	36.06	853,190	+0.24(+0.66%)
Jul 17, 2006	35.77	36.03	35.64	35.83	573,224	-0.03(-0.08%)
Jul 14, 2006	36.00	36.34	35.82	35.86	1,731,229	-0.08(-0.21%)
Jul 13, 2006	36.06	36.51	35.67	35.93	1,431,326	-0.13(-0.36%)
Jul 12, 2006	35.66	36.25	35.59	36.06	1,160,172	+0.28(+0.77%)
Jul 11, 2006	35.43	35.91	35.10	35.79	837,444	+0.28(+0.80%)
Jul 10, 2006	35.32	36.04	35.23	35.50	574,813	+0.20(+0.57%)
Jul 07, 2006	35.51	35.51	34.72	35.30	1,079,129	-0.33(-0.93%)
Jul 06, 2006	35.40	35.91	35.21	35.64	1,034,634	+0.35(+0.98%)
Jul 05, 2006	34.96	35.42	34.71	35.29	1,228,791	+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.