Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.15	42.37	42.15	42.30	27,848	+0.20(+0.48%)
Sep 28, 2006	41.99	42.09	41.88	42.09	2,846	+0.11(+0.27%)
Sep 27, 2006	41.73	42.05	41.73	41.98	10,644	+0.12(+0.29%)
Sep 26, 2006	41.84	41.86	41.67	41.86	9,159	-0.07(-0.17%)
Sep 25, 2006	41.67	41.99	41.49	41.93	11,015	+0.42(+1.01%)
Sep 22, 2006	41.70	41.70	41.33	41.51	8,168	-0.25(-0.60%)
Sep 21, 2006	42.05	42.05	41.64	41.76	50,003	-0.23(-0.56%)
Sep 20, 2006	41.92	42.09	41.92	42.00	17,451	+0.34(+0.81%)
Sep 19, 2006	41.81	41.81	41.37	41.66	6,188	-0.04(-0.10%)
Sep 18, 2006	41.81	41.86	41.62	41.70	17,080	-0.10(-0.23%)
Sep 15, 2006	41.89	41.93	41.75	41.79	12,624	+0.07(+0.17%)
Sep 14, 2006	41.69	41.73	41.52	41.72	34,284	+0.01(+0.02%)
Sep 13, 2006	41.69	41.81	41.63	41.71	15,842	-0.05(-0.12%)
Sep 12, 2006	41.37	41.83	41.20	41.76	54,459	+0.65(+1.57%)
Sep 11, 2006	40.79	41.17	40.79	41.12	4,950	+0.10(+0.24%)
Sep 08, 2006	40.70	41.04	40.64	41.02	6,683	+0.41(+1.01%)
Sep 07, 2006	40.80	40.90	40.49	40.61	13,491	-0.32(-0.77%)
Sep 06, 2006	41.41	41.41	40.87	40.92	25,249	-0.53(-1.29%)
Sep 05, 2006	41.46	41.47	41.27	41.46	41,711	-0.29(-0.70%)
Sep 01, 2006	41.57	41.78	41.57	41.75	16,956	+0.26(+0.62%)
Aug 31, 2006	41.53	41.59	41.43	41.49	10,644	-0.09(-0.21%)
Aug 30, 2006	41.58	41.71	41.48	41.58	145,432	+0.06(+0.16%)
Aug 29, 2006	41.30	41.54	41.16	41.51	28,343	+0.26(+0.63%)
Aug 28, 2006	40.99	41.37	40.99	41.25	8,664	+0.32(+0.77%)
Aug 25, 2006	40.76	40.99	40.76	40.94	20,917	+0.14(+0.34%)
Aug 24, 2006	40.88	40.97	40.71	40.80	21,536	+0.05(+0.12%)
Aug 23, 2006	40.78	40.78	40.62	40.75	15,966	-0.04(-0.10%)
Aug 22, 2006	40.66	40.83	40.59	40.79	10,768	+0.20(+0.50%)
Aug 21, 2006	40.70	40.71	40.51	40.59	4,950	-0.27(-0.67%)
Aug 18, 2006	40.77	40.87	40.51	40.87	7,302	-0.02(-0.06%)
Aug 17, 2006	40.73	41.02	40.73	40.89	52,726	+0.13(+0.32%)
Aug 16, 2006	40.40	40.80	40.40	40.76	13,491	+0.40(+0.98%)
Aug 15, 2006	40.19	40.40	40.16	40.36	18,070	+0.55(+1.38%)
Aug 14, 2006	40.00	40.18	39.75	39.82	10,149	+0.24(+0.61%)
Aug 11, 2006	39.81	39.88	39.51	39.57	10,396	-0.47(-1.17%)
Aug 10, 2006	39.62	40.04	39.62	40.04	11,263	+0.10(+0.24%)
Aug 09, 2006	40.30	40.44	39.94	39.94	7,550	-0.02(-0.04%)
Aug 08, 2006	40.07	40.31	39.96	39.96	12,005	-0.11(-0.28%)
Aug 07, 2006	40.55	40.55	40.06	40.07	11,139	-0.56(-1.37%)
Aug 04, 2006	40.92	40.92	40.54	40.63	6,807	-0.11(-0.28%)
Aug 03, 2006	40.45	40.83	40.40	40.74	9,530	+0.20(+0.50%)
Aug 02, 2006	40.57	40.60	40.42	40.54	12,377	+0.21(+0.52%)
Aug 01, 2006	40.23	40.36	40.18	40.33	42,206	+0.01(+0.02%)
Jul 31, 2006	40.38	40.40	40.15	40.32	12,377	-0.14(-0.34%)
Jul 28, 2006	40.08	40.56	40.08	40.46	14,233	+0.52(+1.29%)
Jul 27, 2006	40.24	40.24	39.86	39.94	17,946	-0.21(-0.52%)
Jul 26, 2006	39.78	40.24	39.78	40.15	32,304	+0.38(+0.95%)
Jul 25, 2006	39.52	39.92	39.49	39.77	19,184	+0.32(+0.82%)
Jul 24, 2006	38.86	39.56	38.86	39.45	59,534	+0.99(+2.56%)
Jul 21, 2006	38.38	38.47	38.26	38.47	11,634	-0.07(-0.19%)
Jul 20, 2006	38.69	38.83	38.54	38.54	18,813	-0.44(-1.14%)
Jul 19, 2006	38.81	39.11	38.74	38.98	151,620	+0.98(+2.57%)
Jul 18, 2006	37.83	38.01	37.81	38.01	3,713	-0.01(-0.02%)
Jul 17, 2006	38.01	38.01	37.87	38.01	2,846	+0.12(+0.32%)
Jul 14, 2006	38.17	38.33	37.85	37.89	8,168	-0.19(-0.49%)
Jul 13, 2006	38.16	38.22	37.97	38.08	21,907	-0.60(-1.55%)
Jul 12, 2006	38.84	38.84	38.62	38.68	43,691	-0.34(-0.87%)
Jul 11, 2006	38.85	39.02	38.55	39.02	15,966	+0.16(+0.42%)
Jul 10, 2006	39.18	39.18	38.78	38.85	4,579	-0.41(-1.05%)
Jul 07, 2006	39.27	39.35	39.25	39.27	17,328	+0.02(+0.06%)
Jul 06, 2006	39.29	39.32	39.14	39.24	34,408	+0.12(+0.31%)
Jul 05, 2006	39.23	39.23	39.07	39.12	3,465	-0.23(-0.58%)
Jul 03, 2006	39.31	39.36	39.23	39.35	10,025	+0.13(+0.33%)
Jun 30, 2006	39.30	39.30	39.22	39.22	3,094	+0.27(+0.68%)
Jun 29, 2006	38.52	38.95	38.47	38.95	4,332	+0.90(+2.36%)
Jun 28, 2006	38.15	38.15	37.89	38.05	6,436	+0.02(+0.04%)
Jun 27, 2006	38.39	38.44	37.93	38.04	6,683	-0.43(-1.11%)
Jun 26, 2006	38.60	38.60	38.46	38.47	1,732	-0.14(-0.36%)
Jun 23, 2006	38.38	38.60	38.38	38.60	495	+0.26(+0.67%)
Jun 22, 2006	38.40	38.48	38.18	38.34	8,292	-0.22(-0.57%)
Jun 21, 2006	38.57	38.80	38.54	38.56	5,074	-0.01(-0.02%)
Jun 20, 2006	38.54	38.57	38.54	38.57	2,104	+0.10(+0.25%)
Jun 19, 2006	38.80	38.80	38.47	38.47	2,970	-0.19(-0.50%)
Jun 16, 2006	38.82	38.96	38.67	38.67	3,094	-0.29(-0.75%)
Jun 15, 2006	38.55	38.96	38.51	38.96	3,713	+0.88(+2.31%)
Jun 14, 2006	37.85	38.22	37.85	38.08	2,846	+0.08(+0.21%)
Jun 13, 2006	38.51	38.51	38.00	38.00	2,722	-0.27(-0.72%)
Jun 12, 2006	38.85	38.85	38.27	38.27	3,094	-0.62(-1.60%)
Jun 09, 2006	39.14	39.16	38.89	38.89	9,901	-0.22(-0.56%)
Jun 08, 2006	39.00	39.11	38.58	39.11	24,383	-0.07(-0.19%)
Jun 07, 2006	39.16	39.37	39.16	39.18	742	+0.32(+0.83%)
Jun 06, 2006	39.10	39.10	38.68	38.86	5,198	-0.23(-0.60%)
Jun 05, 2006	39.54	39.54	39.10	39.10	1,980	-0.55(-1.39%)
Jun 02, 2006	39.59	39.65	39.43	39.65	3,094	+0.24(+0.62%)
Jun 01, 2006	39.09	39.50	39.09	39.40	2,722	+0.36(+0.91%)
May 31, 2006	38.98	39.05	38.88	39.05	2,475	-0.01(-0.02%)
May 30, 2006	39.25	39.25	39.06	39.06	1,237	-0.40(-1.00%)
May 26, 2006	39.48	39.52	39.42	39.45	3,094	+0.28(+0.72%)
May 25, 2006	38.89	39.17	38.89	39.17	3,341	+0.46(+1.19%)
May 24, 2006	38.84	38.84	38.38	38.71	4,455	-0.03(-0.08%)
May 23, 2006	39.05	39.05	38.74	38.74	5,198	-0.25(-0.64%)
May 22, 2006	39.02	39.02	38.93	38.99	35,027	+0.21(+0.54%)
May 19, 2006	38.96	39.07	38.78	38.78	742	-0.44(-1.11%)
May 18, 2006	39.41	39.48	39.22	39.22	2,846	-0.03(-0.08%)
May 17, 2006	39.59	39.84	39.18	39.25	8,787	-0.77(-1.92%)
May 16, 2006	39.98	40.02	39.86	40.02	3,960	+0.39(+0.98%)
May 15, 2006	39.34	39.80	39.34	39.63	2,475	+0.31(+0.78%)
May 12, 2006	39.47	39.48	39.32	39.32	4,455	-0.32(-0.79%)
May 11, 2006	39.96	39.96	39.61	39.64	1,485	-0.34(-0.85%)
May 10, 2006	40.16	40.16	39.97	39.98	4,084	-0.26(-0.64%)
May 09, 2006	40.36	40.36	40.19	40.24	2,599	-0.23(-0.56%)

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.