Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.10	39.22	38.93	39.05	1,710,006	-0.46(-1.16%)
Sep 28, 2006	39.58	39.62	39.29	39.50	3,936,855	+0.24(+0.62%)
Sep 27, 2006	39.02	39.33	38.91	39.26	2,335,491	+0.39(+1.01%)
Sep 26, 2006	38.76	38.90	38.59	38.87	1,857,440	+0.42(+1.09%)
Sep 25, 2006	38.18	38.57	37.72	38.45	2,052,793	+0.08(+0.21%)
Sep 22, 2006	38.61	38.61	38.06	38.37	2,510,688	-0.30(-0.78%)
Sep 21, 2006	38.91	39.02	38.55	38.67	2,465,304	-0.01(-0.02%)
Sep 20, 2006	38.57	38.95	38.50	38.68	3,327,343	+0.92(+2.44%)
Sep 19, 2006	38.09	38.10	37.47	37.75	2,462,768	-0.70(-1.83%)
Sep 18, 2006	38.31	38.57	38.11	38.46	942,030	+0.09(+0.23%)
Sep 15, 2006	38.59	38.62	38.20	38.37	2,175,633	+0.02(+0.04%)
Sep 14, 2006	38.14	38.37	38.02	38.35	1,070,195	+0.13(+0.33%)
Sep 13, 2006	38.06	38.39	38.05	38.23	2,202,128	+0.43(+1.15%)
Sep 12, 2006	37.41	37.93	37.31	37.79	3,059,477	+1.18(+3.23%)
Sep 11, 2006	36.25	36.82	35.98	36.61	2,752,185	+0.10(+0.28%)
Sep 08, 2006	36.18	37.23	36.07	36.51	1,101,001	+0.02(+0.04%)
Sep 07, 2006	36.54	36.81	36.24	36.49	1,299,903	-0.47(-1.26%)
Sep 06, 2006	37.26	37.30	36.89	36.96	2,152,561	-1.03(-2.72%)
Sep 05, 2006	37.78	38.06	37.70	37.99	1,543,176	+0.43(+1.16%)
Sep 01, 2006	37.65	37.67	37.34	37.56	1,464,832	-0.10(-0.27%)
Aug 31, 2006	37.98	37.98	37.50	37.66	1,808,506	-0.41(-1.08%)
Aug 30, 2006	37.92	38.12	37.82	38.07	1,173,006	+0.43(+1.13%)
Aug 29, 2006	37.64	37.68	37.07	37.64	1,551,923	+0.25(+0.68%)
Aug 28, 2006	37.06	37.46	36.98	37.39	1,769,968	+0.73(+1.98%)
Aug 25, 2006	36.58	36.78	36.49	36.66	770,637	-0.05(-0.13%)
Aug 24, 2006	37.10	37.20	36.62	36.71	1,717,865	-0.03(-0.09%)
Aug 23, 2006	36.98	37.20	36.66	36.74	1,564,600	-0.41(-1.10%)
Aug 22, 2006	37.07	37.35	36.86	37.15	1,251,731	+0.28(+0.77%)
Aug 21, 2006	37.04	37.07	36.81	36.87	1,552,176	-0.65(-1.72%)
Aug 18, 2006	37.66	37.67	36.91	37.52	1,660,692	-0.13(-0.36%)
Aug 17, 2006	37.77	37.90	37.36	37.65	2,093,486	-0.13(-0.35%)
Aug 16, 2006	37.67	37.86	37.32	37.78	4,771,638	+1.33(+3.66%)
Aug 15, 2006	35.99	36.53	35.69	36.45	3,584,433	+1.81(+5.21%)
Aug 14, 2006	34.85	35.09	34.62	34.65	1,358,598	-0.13(-0.36%)
Aug 11, 2006	34.70	35.01	34.55	34.77	1,827,015	-0.32(-0.90%)
Aug 10, 2006	34.61	35.23	34.61	35.09	2,653,051	+0.00(+0.00%)
Aug 09, 2006	35.33	35.65	35.07	35.09	2,259,809	+0.19(+0.54%)
Aug 08, 2006	34.86	35.24	34.70	34.90	2,400,524	-0.57(-1.60%)
Aug 07, 2006	35.54	35.58	35.14	35.47	1,732,698	-0.38(-1.06%)
Aug 04, 2006	36.19	36.34	35.53	35.84	2,937,650	+0.29(+0.82%)
Aug 03, 2006	35.24	35.73	35.13	35.55	2,124,925	-0.32(-0.88%)
Aug 02, 2006	35.81	36.05	35.81	35.87	1,530,372	+0.11(+0.31%)
Aug 01, 2006	35.77	35.82	35.41	35.76	1,407,024	-0.24(-0.66%)
Jul 31, 2006	36.03	36.25	35.90	35.99	1,759,446	-0.02(-0.07%)
Jul 28, 2006	35.77	36.13	35.61	36.02	1,383,065	+0.72(+2.03%)
Jul 27, 2006	35.93	35.96	35.03	35.30	3,922,783	+0.35(+0.99%)
Jul 26, 2006	35.13	35.25	34.76	34.95	5,741,051	-0.33(-0.94%)
Jul 25, 2006	35.53	35.64	35.02	35.28	3,874,991	-0.12(-0.33%)
Jul 24, 2006	34.97	35.68	34.87	35.40	3,416,843	+1.03(+3.01%)
Jul 21, 2006	34.79	34.83	34.16	34.37	5,880,752	-0.94(-2.66%)
Jul 20, 2006	37.30	37.31	35.20	35.31	7,334,809	-1.10(-3.01%)
Jul 19, 2006	35.66	36.73	35.60	36.40	4,916,917	+0.70(+1.97%)
Jul 18, 2006	36.93	36.93	35.41	35.70	6,867,533	-0.66(-1.82%)
Jul 17, 2006	37.15	37.25	36.27	36.37	3,496,835	-0.62(-1.66%)
Jul 14, 2006	37.61	37.66	36.90	36.98	5,717,345	+0.04(+0.11%)
Jul 13, 2006	37.10	37.43	36.38	36.94	22,702,426	-2.77(-6.97%)
Jul 12, 2006	40.76	40.83	39.55	39.71	3,423,688	-1.51(-3.66%)
Jul 11, 2006	40.87	41.30	40.50	41.22	2,019,325	+0.02(+0.06%)
Jul 10, 2006	41.48	41.64	40.99	41.19	1,902,063	-0.27(-0.65%)
Jul 07, 2006	41.55	42.04	41.40	41.46	2,637,585	-0.68(-1.61%)
Jul 06, 2006	42.10	42.19	41.78	42.14	2,214,552	+1.07(+2.61%)
Jul 05, 2006	41.25	41.39	40.83	41.07	1,010,360	-0.82(-1.96%)

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.