Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.21	43.46	42.09	42.15	79,882	-0.30(-0.71%)
Sep 28, 2006	42.55	44.44	42.45	42.45	192,002	+0.41(+0.97%)
Sep 27, 2006	41.25	42.04	41.11	42.04	86,462	+0.80(+1.95%)
Sep 26, 2006	40.95	41.38	40.77	41.24	48,787	+0.10(+0.24%)
Sep 25, 2006	40.01	41.37	39.89	41.14	37,176	+0.81(+2.02%)
Sep 22, 2006	40.43	40.80	39.99	40.33	41,539	-0.42(-1.02%)
Sep 21, 2006	41.08	41.87	40.42	40.74	63,100	-0.23(-0.56%)
Sep 20, 2006	39.95	40.97	39.95	40.97	22,347	+1.35(+3.42%)
Sep 19, 2006	40.15	40.15	39.01	39.62	26,194	-0.57(-1.41%)
Sep 18, 2006	40.17	40.42	39.91	40.18	28,427	-0.20(-0.50%)
Sep 15, 2006	40.65	40.68	40.15	40.39	195,694	-0.19(-0.48%)
Sep 14, 2006	40.34	40.68	39.80	40.58	44,515	+0.03(+0.07%)
Sep 13, 2006	40.88	41.47	40.41	40.56	72,921	-0.23(-0.56%)
Sep 12, 2006	39.68	40.86	39.57	40.79	62,632	+1.19(+2.99%)
Sep 11, 2006	39.27	39.76	39.27	39.60	24,027	+0.09(+0.22%)
Sep 08, 2006	39.78	40.08	39.12	39.51	52,176	-0.03(-0.07%)
Sep 07, 2006	39.57	40.56	39.49	39.54	51,902	-0.25(-0.62%)
Sep 06, 2006	40.11	40.20	39.63	39.79	68,363	-0.68(-1.68%)
Sep 05, 2006	39.95	40.50	39.47	40.47	90,248	+0.50(+1.24%)
Sep 01, 2006	40.07	40.23	39.54	39.97	25,279	+0.19(+0.47%)
Aug 31, 2006	39.58	40.13	39.33	39.79	67,809	+0.42(+1.08%)
Aug 30, 2006	38.20	39.72	38.12	39.36	55,461	+0.90(+2.35%)
Aug 29, 2006	38.41	38.47	37.98	38.46	54,974	+0.25(+0.65%)
Aug 28, 2006	38.15	38.52	37.91	38.21	59,129	+0.02(+0.05%)
Aug 25, 2006	37.98	38.43	37.94	38.20	13,079	+0.00(+0.00%)
Aug 24, 2006	38.46	38.46	37.76	38.20	40,292	-0.18(-0.46%)
Aug 23, 2006	38.49	39.57	38.12	38.37	61,465	-0.18(-0.46%)
Aug 22, 2006	37.83	38.74	37.83	38.55	45,332	+0.47(+1.23%)
Aug 21, 2006	38.25	38.25	37.78	38.08	24,086	-0.32(-0.83%)
Aug 18, 2006	39.03	39.20	37.23	38.40	145,110	-0.43(-1.12%)
Aug 17, 2006	38.73	39.33	38.67	38.83	31,734	-0.16(-0.41%)
Aug 16, 2006	38.86	39.26	38.42	38.99	49,841	+0.32(+0.82%)
Aug 15, 2006	37.97	38.72	37.97	38.67	47,614	+1.15(+3.06%)
Aug 14, 2006	37.32	38.02	37.26	37.52	39,695	+0.37(+1.00%)
Aug 11, 2006	37.81	38.09	36.81	37.15	52,038	-0.75(-1.98%)
Aug 10, 2006	37.80	38.27	37.41	37.90	44,075	+0.01(+0.02%)
Aug 09, 2006	38.67	39.04	37.80	37.89	95,102	-0.66(-1.72%)
Aug 08, 2006	38.87	39.42	38.56	38.56	64,359	-0.31(-0.80%)
Aug 07, 2006	39.37	39.37	38.76	38.87	80,178	-0.72(-1.81%)
Aug 04, 2006	40.95	40.95	39.21	39.58	75,746	-0.94(-2.31%)
Aug 03, 2006	39.75	40.77	39.54	40.52	81,228	+0.50(+1.24%)
Aug 02, 2006	39.58	40.22	39.32	40.03	48,813	+0.67(+1.71%)
Aug 01, 2006	39.75	39.80	38.86	39.35	113,145	-0.63(-1.57%)
Jul 31, 2006	39.59	40.04	39.08	39.98	229,955	-0.05(-0.13%)
Jul 28, 2006	39.54	40.41	39.15	40.03	53,595	+0.59(+1.50%)
Jul 27, 2006	39.56	40.07	39.18	39.44	76,247	+0.14(+0.36%)
Jul 26, 2006	39.19	40.26	38.85	39.30	70,399	-0.18(-0.45%)
Jul 25, 2006	38.07	39.72	37.80	39.48	62,066	+1.34(+3.50%)
Jul 24, 2006	37.40	38.14	36.90	38.14	35,962	+0.99(+2.67%)
Jul 21, 2006	38.14	38.16	36.70	37.15	48,477	-1.15(-3.00%)
Jul 20, 2006	39.18	39.52	38.23	38.30	35,464	-0.72(-1.84%)
Jul 19, 2006	37.61	39.33	37.50	39.02	79,966	+1.31(+3.47%)
Jul 18, 2006	37.25	38.02	37.24	37.71	22,039	+0.55(+1.48%)
Jul 17, 2006	38.23	38.27	37.02	37.16	58,793	-1.14(-2.98%)
Jul 14, 2006	38.54	38.65	37.80	38.30	42,191	-0.30(-0.78%)
Jul 13, 2006	38.78	38.78	38.05	38.60	50,742	-0.29(-0.75%)
Jul 12, 2006	39.41	39.65	38.89	38.89	46,612	-0.70(-1.76%)
Jul 11, 2006	39.59	39.76	38.70	39.59	66,853	-0.10(-0.25%)
Jul 10, 2006	39.40	40.54	39.40	39.69	80,987	+0.32(+0.81%)
Jul 07, 2006	40.61	40.61	39.30	39.37	77,535	-1.20(-2.96%)
Jul 06, 2006	40.76	41.56	40.12	40.57	80,953	-0.19(-0.48%)
Jul 05, 2006	40.50	41.11	39.21	40.77	113,132	+0.25(+0.61%)

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.