Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.00	30.26	29.17	29.20	100,057	-0.70(-2.36%)
Sep 28, 2006	29.92	30.16	29.77	29.91	107,116	-0.23(-0.77%)
Sep 27, 2006	29.36	30.26	29.36	30.14	103,867	+0.90(+3.08%)
Sep 26, 2006	31.19	31.27	28.33	29.24	263,757	+0.90(+3.18%)
Sep 25, 2006	28.79	29.01	28.20	28.34	213,224	-0.47(-1.64%)
Sep 22, 2006	29.51	29.75	28.65	28.81	151,710	-0.79(-2.68%)
Sep 21, 2006	30.08	30.13	28.97	29.60	206,389	-0.48(-1.60%)
Sep 20, 2006	31.06	31.06	30.08	30.09	90,645	-0.79(-2.57%)
Sep 19, 2006	29.90	30.97	29.66	30.88	136,136	+1.01(+3.38%)
Sep 18, 2006	30.03	30.26	29.59	29.87	131,206	-0.43(-1.41%)
Sep 15, 2006	30.60	30.76	30.27	30.30	217,930	-0.30(-0.99%)
Sep 14, 2006	30.98	31.18	30.53	30.60	105,211	-0.37(-1.21%)
Sep 13, 2006	31.38	31.46	30.96	30.98	75,407	-0.49(-1.56%)
Sep 12, 2006	31.42	32.12	31.24	31.47	83,810	-0.15(-0.48%)
Sep 11, 2006	32.17	32.20	30.51	31.62	236,978	-0.77(-2.37%)
Sep 08, 2006	33.42	33.42	32.23	32.39	88,964	-0.95(-2.84%)
Sep 07, 2006	33.25	33.64	33.03	33.33	133,895	-0.04(-0.13%)
Sep 06, 2006	33.07	33.65	32.70	33.38	111,150	+0.18(+0.54%)
Sep 05, 2006	33.19	33.55	32.89	33.20	76,079	+0.01(+0.03%)
Sep 01, 2006	32.62	33.47	32.49	33.19	53,446	+0.71(+2.20%)
Aug 31, 2006	32.75	32.98	32.44	32.48	89,076	-0.34(-1.03%)
Aug 30, 2006	33.39	33.40	32.81	32.82	78,432	-0.75(-2.23%)
Aug 29, 2006	33.66	33.83	33.25	33.57	61,513	+0.04(+0.11%)
Aug 28, 2006	34.02	34.02	33.47	33.53	57,815	-0.53(-1.55%)
Aug 25, 2006	33.79	34.23	33.70	34.06	53,222	+0.09(+0.26%)
Aug 24, 2006	33.02	34.05	33.02	33.97	86,835	+1.04(+3.14%)
Aug 23, 2006	33.91	34.24	32.93	32.93	194,736	-0.87(-2.59%)
Aug 22, 2006	33.09	33.83	33.04	33.81	139,945	+1.07(+3.27%)
Aug 21, 2006	32.38	32.93	31.82	32.74	84,146	+0.34(+1.05%)
Aug 18, 2006	32.48	32.59	32.00	32.40	53,670	+0.00(+0.00%)
Aug 17, 2006	32.15	33.00	31.90	32.40	78,992	+0.06(+0.19%)
Aug 16, 2006	31.10	32.40	31.10	32.33	119,329	+1.26(+4.05%)
Aug 15, 2006	31.10	31.68	30.62	31.08	151,822	+0.20(+0.64%)
Aug 14, 2006	31.42	31.75	30.84	30.88	96,359	-0.46(-1.48%)
Aug 11, 2006	31.42	31.91	31.25	31.34	65,883	-0.15(-0.48%)
Aug 10, 2006	33.08	33.08	31.40	31.50	154,175	-1.59(-4.80%)
Aug 09, 2006	34.00	34.09	33.02	33.08	84,819	-0.83(-2.45%)
Aug 08, 2006	34.00	34.17	33.74	33.91	103,754	-0.40(-1.17%)
Aug 07, 2006	34.66	34.66	33.83	34.32	166,949	+0.10(+0.29%)
Aug 04, 2006	34.70	34.72	33.79	34.22	149,806	-0.22(-0.65%)
Aug 03, 2006	33.02	34.44	33.02	34.44	176,473	+1.22(+3.68%)
Aug 02, 2006	32.73	33.83	32.73	33.22	144,651	+0.71(+2.20%)
Aug 01, 2006	33.14	33.15	32.13	32.50	102,186	-0.51(-1.54%)
Jul 31, 2006	32.53	33.11	32.53	33.01	169,190	+1.29(+4.08%)
Jul 28, 2006	30.67	31.75	30.64	31.72	56,919	+1.06(+3.46%)
Jul 27, 2006	31.37	31.84	30.56	30.66	47,283	-0.59(-1.89%)
Jul 26, 2006	31.50	31.63	30.89	31.25	42,913	-0.38(-1.21%)
Jul 25, 2006	31.28	32.40	31.28	31.63	81,457	+0.28(+0.88%)
Jul 24, 2006	30.70	31.59	30.50	31.35	117,984	+0.57(+1.86%)
Jul 21, 2006	30.94	31.37	30.12	30.78	85,939	-0.16(-0.52%)
Jul 20, 2006	31.53	31.67	30.93	30.94	84,146	-0.37(-1.17%)
Jul 19, 2006	30.47	31.50	30.47	31.31	89,413	+0.82(+2.69%)
Jul 18, 2006	30.26	30.53	29.48	30.49	105,771	+0.23(+0.77%)
Jul 17, 2006	31.15	31.50	29.97	30.26	95,911	-0.78(-2.50%)
Jul 14, 2006	30.74	31.33	30.30	31.03	121,234	+0.18(+0.58%)
Jul 13, 2006	31.92	31.96	30.74	30.85	97,368	-1.07(-3.35%)
Jul 12, 2006	33.09	33.09	31.92	31.92	56,023	-1.21(-3.66%)
Jul 11, 2006	32.93	33.24	31.77	33.14	74,174	+0.07(+0.22%)
Jul 10, 2006	32.24	33.33	31.73	33.07	81,121	+0.96(+3.00%)
Jul 07, 2006	33.58	33.58	32.04	32.10	101,402	-1.48(-4.41%)
Jul 06, 2006	33.77	34.10	33.34	33.58	88,068	-0.32(-0.95%)
Jul 05, 2006	34.25	34.30	33.24	33.91	169,414	-0.29(-0.86%)

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.