Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.68	33.86	33.32	33.36	1,670,730	-0.47(-1.39%)
Sep 28, 2006	33.82	34.13	33.37	33.83	2,747,275	+0.07(+0.21%)
Sep 27, 2006	34.14	34.49	33.66	33.76	3,500,555	-0.43(-1.25%)
Sep 26, 2006	33.90	34.33	33.75	34.19	5,605,638	+0.24(+0.72%)
Sep 25, 2006	33.49	33.94	32.95	33.94	5,738,504	+0.46(+1.38%)
Sep 22, 2006	33.39	33.55	32.79	33.48	5,063,666	-0.01(-0.03%)
Sep 21, 2006	32.22	33.62	32.16	33.49	10,315,091	+1.11(+3.42%)
Sep 20, 2006	32.32	32.57	31.98	32.38	7,733,958	+0.21(+0.65%)
Sep 19, 2006	32.52	32.63	32.00	32.17	4,875,793	-0.36(-1.10%)
Sep 18, 2006	32.50	32.82	32.43	32.53	3,576,589	+0.00(+0.00%)
Sep 15, 2006	32.70	32.72	32.21	32.53	8,584,615	+0.16(+0.48%)
Sep 14, 2006	31.79	32.47	31.79	32.37	8,040,422	+0.41(+1.28%)
Sep 13, 2006	31.68	31.96	31.43	31.96	3,462,437	+0.10(+0.30%)
Sep 12, 2006	31.25	31.94	31.12	31.87	6,227,601	+0.53(+1.70%)
Sep 11, 2006	29.65	31.48	29.50	31.34	6,983,690	+1.60(+5.36%)
Sep 08, 2006	29.43	29.86	29.33	29.74	1,799,193	+0.27(+0.92%)
Sep 07, 2006	29.31	29.80	29.21	29.47	2,593,108	+0.08(+0.27%)
Sep 06, 2006	29.84	29.97	29.30	29.39	3,663,577	-0.66(-2.21%)
Sep 05, 2006	29.77	30.18	29.66	30.05	2,349,101	+0.19(+0.64%)
Sep 01, 2006	29.47	30.27	29.43	29.86	3,292,201	+0.45(+1.54%)
Aug 31, 2006	29.40	29.57	29.03	29.41	2,702,981	+0.13(+0.45%)
Aug 30, 2006	28.99	29.37	28.73	29.28	2,371,673	+0.17(+0.57%)
Aug 29, 2006	29.08	29.19	28.64	29.11	3,419,168	+0.09(+0.30%)
Aug 28, 2006	28.74	29.25	28.73	29.03	2,740,003	+0.24(+0.85%)
Aug 25, 2006	29.21	29.29	28.73	28.78	3,721,026	-0.46(-1.58%)
Aug 24, 2006	29.54	29.93	28.75	29.24	7,024,653	-1.01(-3.34%)
Aug 23, 2006	30.75	30.82	30.11	30.25	3,014,044	-0.51(-1.64%)
Aug 22, 2006	30.82	30.95	30.60	30.76	1,922,271	+0.00(+0.00%)
Aug 21, 2006	31.00	31.03	30.64	30.76	2,548,568	-0.31(-1.01%)
Aug 18, 2006	31.76	31.79	31.07	31.07	2,932,168	-0.58(-1.82%)
Aug 17, 2006	30.96	31.78	30.96	31.65	2,505,548	+0.47(+1.51%)
Aug 16, 2006	31.00	31.21	30.48	31.18	2,699,744	+0.38(+1.25%)
Aug 15, 2006	30.61	31.00	30.47	30.80	2,211,244	+0.44(+1.47%)
Aug 14, 2006	30.64	31.02	30.34	30.35	2,302,949	+0.06(+0.20%)
Aug 11, 2006	30.47	30.63	30.00	30.29	2,272,577	-0.24(-0.80%)
Aug 10, 2006	29.72	30.56	29.70	30.53	2,677,259	+0.75(+2.52%)
Aug 09, 2006	30.11	30.33	29.73	29.78	3,021,051	-0.17(-0.55%)
Aug 08, 2006	30.51	30.52	29.83	29.95	2,270,331	-0.38(-1.26%)
Aug 07, 2006	30.44	30.67	30.09	30.33	2,394,452	-0.03(-0.09%)
Aug 04, 2006	30.52	30.94	30.11	30.36	2,404,786	+0.08(+0.26%)
Aug 03, 2006	29.37	30.52	29.31	30.28	3,542,822	+0.85(+2.87%)
Aug 02, 2006	28.82	29.51	28.64	29.43	2,562,393	+0.47(+1.63%)
Aug 01, 2006	29.03	29.03	28.75	28.96	3,693,837	-0.23(-0.78%)
Jul 31, 2006	29.40	29.71	29.16	29.19	3,267,292	-0.26(-0.89%)
Jul 28, 2006	29.59	29.64	29.24	29.45	2,782,023	+0.17(+0.57%)
Jul 27, 2006	29.29	29.70	29.16	29.29	4,436,351	+0.05(+0.18%)
Jul 26, 2006	29.43	29.64	29.18	29.23	4,051,973	+0.09(+0.30%)
Jul 25, 2006	28.68	29.26	28.65	29.15	5,512,593	+0.37(+1.30%)
Jul 24, 2006	28.48	28.98	28.46	28.77	9,588,667	+0.33(+1.16%)
Jul 21, 2006	28.90	29.05	28.38	28.44	9,526,578	-0.24(-0.85%)
Jul 20, 2006	27.68	29.21	27.61	28.69	7,056,820	+0.90(+3.23%)
Jul 19, 2006	27.48	28.07	27.42	27.79	3,812,098	+0.35(+1.27%)
Jul 18, 2006	27.34	27.46	26.96	27.44	4,926,883	+0.04(+0.16%)
Jul 17, 2006	27.71	27.84	27.35	27.39	3,608,580	-0.28(-1.01%)
Jul 14, 2006	27.90	28.04	27.60	27.67	4,300,218	-0.42(-1.49%)
Jul 13, 2006	27.87	28.11	27.82	28.09	4,348,614	+0.01(+0.03%)
Jul 12, 2006	28.02	28.17	27.85	28.08	6,099,294	-0.16(-0.56%)
Jul 11, 2006	28.08	28.36	27.77	28.24	4,931,177	-0.05(-0.19%)
Jul 10, 2006	28.24	28.55	28.15	28.29	2,777,603	+0.09(+0.31%)
Jul 07, 2006	28.04	28.32	27.75	28.21	5,050,099	+0.03(+0.09%)
Jul 06, 2006	28.56	28.56	28.06	28.18	6,431,251	-0.42(-1.46%)
Jul 05, 2006	28.66	28.80	28.48	28.60	8,711,564	-0.45(-1.56%)

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.