Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.85	32.11	31.25	32.09	2,009,034	+0.06(+0.18%)
Sep 28, 2006	32.47	32.95	31.68	32.03	2,550,738	-0.58(-1.77%)
Sep 27, 2006	32.24	32.68	31.88	32.60	1,415,812	+0.30(+0.91%)
Sep 26, 2006	31.31	32.34	30.92	32.31	1,605,330	+0.88(+2.79%)
Sep 25, 2006	31.38	31.60	30.65	31.43	1,647,578	+0.19(+0.60%)
Sep 22, 2006	31.66	31.90	31.12	31.24	1,508,592	-0.66(-2.08%)
Sep 21, 2006	32.64	33.03	31.76	31.91	1,483,930	-0.52(-1.60%)
Sep 20, 2006	32.59	33.47	32.13	32.42	1,509,679	+0.08(+0.24%)
Sep 19, 2006	32.15	32.37	31.52	32.34	2,039,198	+0.21(+0.65%)
Sep 18, 2006	32.65	32.99	32.03	32.14	1,569,532	-0.63(-1.91%)
Sep 15, 2006	32.85	33.60	32.38	32.76	3,825,123	+0.12(+0.35%)
Sep 14, 2006	33.36	33.51	32.39	32.65	1,751,177	-0.92(-2.74%)
Sep 13, 2006	32.84	34.17	32.81	33.57	1,760,902	+0.63(+1.90%)
Sep 12, 2006	31.48	32.98	31.06	32.94	1,694,024	+1.18(+3.72%)
Sep 11, 2006	30.85	31.78	30.05	31.76	2,631,529	+0.65(+2.08%)
Sep 08, 2006	31.35	31.67	30.91	31.11	1,942,988	-0.35(-1.12%)
Sep 07, 2006	31.13	32.08	30.95	31.47	1,856,123	+0.30(+0.97%)
Sep 06, 2006	32.37	32.46	31.12	31.16	2,228,593	-1.23(-3.80%)
Sep 05, 2006	33.24	33.28	32.29	32.39	2,109,365	-0.74(-2.24%)
Sep 01, 2006	33.22	33.62	32.85	33.14	583,855	+0.16(+0.48%)
Aug 31, 2006	32.89	33.19	32.33	32.98	1,079,110	+0.32(+0.99%)
Aug 30, 2006	33.64	33.64	32.30	32.65	1,865,550	-0.96(-2.85%)
Aug 29, 2006	33.63	33.70	32.50	33.61	1,244,258	-0.10(-0.30%)
Aug 28, 2006	32.57	34.01	32.39	33.71	1,600,381	+1.27(+3.93%)
Aug 25, 2006	32.95	32.95	32.06	32.44	993,157	-0.47(-1.42%)
Aug 24, 2006	33.05	33.40	32.39	32.91	1,304,688	+0.14(+0.42%)
Aug 23, 2006	33.76	34.32	32.68	32.77	1,481,703	-1.10(-3.25%)
Aug 22, 2006	34.35	34.99	33.70	33.87	1,235,513	-0.66(-1.92%)
Aug 21, 2006	34.40	34.92	33.95	34.53	1,417,113	+0.04(+0.12%)
Aug 18, 2006	34.75	34.75	33.80	34.49	1,228,528	-0.15(-0.44%)
Aug 17, 2006	34.45	35.01	34.28	34.64	1,056,302	+0.17(+0.48%)
Aug 16, 2006	34.19	34.48	33.67	34.47	1,762,575	+0.60(+1.79%)
Aug 15, 2006	33.14	33.95	32.82	33.87	1,116,822	+1.40(+4.32%)
Aug 14, 2006	32.95	33.62	32.42	32.47	995,793	+0.22(+0.67%)
Aug 11, 2006	33.22	33.22	32.09	32.25	922,826	-0.89(-2.69%)
Aug 10, 2006	31.34	33.44	31.31	33.14	2,393,560	+1.73(+5.52%)
Aug 09, 2006	33.13	33.46	31.34	31.41	1,911,998	-1.31(-4.00%)
Aug 08, 2006	33.50	33.84	32.63	32.72	1,079,595	-0.72(-2.15%)
Aug 07, 2006	33.67	33.93	32.96	33.44	981,580	-0.40(-1.17%)
Aug 04, 2006	34.85	35.63	33.65	33.83	2,257,700	-0.54(-1.57%)
Aug 03, 2006	32.78	34.76	32.24	34.37	1,770,164	+1.58(+4.81%)
Aug 02, 2006	31.96	33.07	31.82	32.80	1,452,130	+0.72(+2.24%)
Aug 01, 2006	31.99	32.11	31.01	32.08	2,326,920	-0.87(-2.64%)
Jul 31, 2006	33.40	33.40	32.72	32.95	1,038,250	-0.45(-1.34%)
Jul 28, 2006	31.81	33.47	31.71	33.40	1,739,569	+1.88(+5.96%)
Jul 27, 2006	32.60	33.42	31.31	31.52	2,116,815	-1.08(-3.31%)
Jul 26, 2006	32.89	33.01	31.26	32.60	2,275,359	-0.29(-0.88%)
Jul 25, 2006	33.04	33.09	31.85	32.88	2,076,118	-0.42(-1.25%)
Jul 24, 2006	32.04	33.79	32.07	33.30	1,638,112	+1.26(+3.93%)
Jul 21, 2006	31.62	32.44	30.89	32.04	3,036,736	+0.28(+0.88%)
Jul 20, 2006	34.50	34.50	31.73	31.76	1,653,371	-2.76(-8.00%)
Jul 19, 2006	33.58	34.61	33.23	34.53	1,436,797	+0.95(+2.83%)
Jul 18, 2006	33.40	33.70	32.89	33.58	1,147,714	+0.21(+0.63%)
Jul 17, 2006	33.42	33.78	33.08	33.37	1,239,474	-0.10(-0.30%)
Jul 14, 2006	34.91	34.96	32.89	33.47	3,126,983	-1.32(-3.81%)
Jul 13, 2006	36.66	36.66	34.73	34.79	2,116,082	-1.79(-4.88%)
Jul 12, 2006	37.07	37.43	36.42	36.58	1,051,853	-0.65(-1.74%)
Jul 11, 2006	37.38	37.40	36.48	37.22	1,562,715	-0.10(-0.27%)
Jul 10, 2006	37.43	37.94	36.81	37.33	1,170,973	-0.04(-0.10%)
Jul 07, 2006	38.04	38.07	37.15	37.36	1,503,436	-0.82(-2.15%)
Jul 06, 2006	37.89	38.65	37.89	38.18	1,476,107	+0.22(+0.57%)
Jul 05, 2006	39.32	39.43	37.35	37.97	2,055,617	-1.47(-3.72%)

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.