Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.54	43.75	43.40	43.55	1,189,510	-0.09(-0.21%)
Sep 28, 2006	43.61	43.82	43.54	43.64	1,292,192	-0.03(-0.07%)
Sep 27, 2006	43.55	43.83	43.41	43.68	1,788,407	+0.19(+0.43%)
Sep 26, 2006	43.41	43.72	43.36	43.49	1,746,053	-0.03(-0.07%)
Sep 25, 2006	43.16	43.70	43.16	43.52	1,726,361	+0.23(+0.53%)
Sep 22, 2006	43.48	43.51	43.22	43.29	887,092	-0.13(-0.31%)
Sep 21, 2006	43.61	43.69	43.28	43.43	1,246,556	-0.18(-0.41%)
Sep 20, 2006	43.64	43.83	43.52	43.61	1,435,508	+0.12(+0.28%)
Sep 19, 2006	43.45	43.69	43.38	43.48	1,764,495	-0.13(-0.29%)
Sep 18, 2006	43.79	43.93	43.44	43.61	2,108,955	-0.05(-0.12%)
Sep 15, 2006	44.01	44.28	43.63	43.66	2,621,424	-0.10(-0.22%)
Sep 14, 2006	43.32	43.93	43.29	43.76	1,591,953	+0.33(+0.77%)
Sep 13, 2006	43.51	43.51	43.12	43.43	1,503,494	-0.10(-0.24%)
Sep 12, 2006	44.09	44.09	43.20	43.53	1,826,698	-0.54(-1.23%)
Sep 11, 2006	43.68	44.14	43.57	44.07	1,174,819	+0.53(+1.22%)
Sep 08, 2006	43.61	43.73	43.43	43.54	927,415	+0.03(+0.07%)
Sep 07, 2006	43.90	43.90	43.38	43.51	945,075	-0.25(-0.57%)
Sep 06, 2006	43.67	43.94	43.59	43.76	1,936,725	+0.09(+0.21%)
Sep 05, 2006	43.17	43.87	43.16	43.67	1,788,564	+0.66(+1.53%)
Sep 01, 2006	42.75	43.21	42.55	43.01	2,037,062	+0.26(+0.61%)
Aug 31, 2006	42.77	43.03	42.67	42.75	2,119,270	+0.14(+0.33%)
Aug 30, 2006	42.52	42.89	42.35	42.61	2,448,570	+0.38(+0.91%)
Aug 29, 2006	42.08	42.27	42.00	42.22	1,329,388	+0.06(+0.14%)
Aug 28, 2006	41.93	42.28	41.92	42.17	1,659,469	+0.32(+0.76%)
Aug 25, 2006	42.01	42.05	41.72	41.85	760,968	-0.29(-0.70%)
Aug 24, 2006	42.18	42.36	42.02	42.14	1,150,907	-0.07(-0.17%)
Aug 23, 2006	42.20	42.36	42.04	42.21	1,053,539	+0.08(+0.18%)
Aug 22, 2006	42.26	42.35	42.09	42.13	1,026,970	-0.01(-0.03%)
Aug 21, 2006	42.23	42.25	41.99	42.15	918,819	-0.08(-0.20%)
Aug 18, 2006	42.39	42.45	42.08	42.23	1,256,245	-0.22(-0.53%)
Aug 17, 2006	42.36	42.59	42.24	42.45	1,562,258	+0.18(+0.42%)
Aug 16, 2006	42.29	42.42	42.01	42.27	1,729,018	+0.20(+0.49%)
Aug 15, 2006	41.90	42.21	41.78	42.07	1,333,452	+0.40(+0.95%)
Aug 14, 2006	41.50	42.06	41.50	41.67	967,893	+0.24(+0.59%)
Aug 11, 2006	41.49	41.58	41.27	41.43	1,654,312	-0.10(-0.23%)
Aug 10, 2006	41.14	41.67	40.82	41.53	1,796,847	+0.38(+0.93%)
Aug 09, 2006	41.59	41.85	41.10	41.14	1,857,174	-0.18(-0.43%)
Aug 08, 2006	41.11	41.63	41.11	41.32	2,037,844	+0.28(+0.67%)
Aug 07, 2006	41.49	41.49	41.02	41.05	2,402,308	-0.45(-1.08%)
Aug 04, 2006	41.59	41.78	41.40	41.49	2,660,497	-0.08(-0.18%)
Aug 03, 2006	41.91	41.91	41.56	41.57	3,198,754	-0.51(-1.20%)
Aug 02, 2006	42.40	42.40	42.03	42.08	2,162,874	-0.17(-0.39%)
Aug 01, 2006	42.33	42.33	41.88	42.24	2,220,232	-0.11(-0.26%)
Jul 31, 2006	41.86	42.36	41.82	42.35	2,442,162	+0.23(+0.55%)
Jul 28, 2006	42.42	42.49	41.72	42.12	1,857,331	-0.08(-0.20%)
Jul 27, 2006	42.86	43.25	42.02	42.20	2,446,382	-0.62(-1.45%)
Jul 26, 2006	42.65	43.18	42.22	42.82	1,971,890	+0.02(+0.04%)
Jul 25, 2006	42.27	42.97	42.10	42.81	2,428,096	+0.65(+1.55%)
Jul 24, 2006	41.90	42.46	41.90	42.15	1,656,813	+0.25(+0.60%)
Jul 21, 2006	41.94	42.18	41.65	41.90	1,577,731	+0.13(+0.31%)
Jul 20, 2006	42.09	42.38	41.72	41.78	1,335,015	-0.36(-0.87%)
Jul 19, 2006	40.84	42.22	40.84	42.14	2,086,293	+1.57(+3.86%)
Jul 18, 2006	40.66	40.82	40.09	40.57	1,412,221	-0.02(-0.05%)
Jul 17, 2006	40.93	40.98	40.50	40.59	1,867,802	-0.34(-0.83%)
Jul 14, 2006	40.92	40.99	40.40	40.93	1,378,776	-0.17(-0.40%)
Jul 13, 2006	41.08	41.35	40.96	41.10	1,516,778	-0.16(-0.39%)
Jul 12, 2006	41.59	41.59	41.15	41.26	1,580,075	-0.17(-0.42%)
Jul 11, 2006	40.76	41.53	40.67	41.43	1,086,360	+0.54(+1.33%)
Jul 10, 2006	40.50	40.95	40.46	40.89	1,054,477	+0.54(+1.35%)
Jul 07, 2006	40.73	40.84	40.26	40.34	1,014,311	-0.54(-1.33%)
Jul 06, 2006	40.64	41.14	40.64	40.89	1,133,715	+0.20(+0.49%)
Jul 05, 2006	41.00	41.08	40.64	40.69	1,305,164	-0.47(-1.15%)

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.