Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.24	38.37	38.24	38.37	2,801,538	+0.09(+0.25%)
Sep 28, 2006	37.94	38.35	37.94	38.28	3,941,265	+0.15(+0.38%)
Sep 27, 2006	38.33	38.37	38.13	38.13	2,707,171	-0.20(-0.52%)
Sep 26, 2006	38.16	38.37	38.14	38.33	2,734,425	+0.09(+0.23%)
Sep 25, 2006	38.22	38.39	38.19	38.24	3,316,467	+0.14(+0.35%)
Sep 22, 2006	37.97	38.21	37.97	38.11	2,344,693	+0.00(+0.00%)
Sep 21, 2006	38.13	38.36	37.89	38.11	2,076,582	-0.09(-0.23%)
Sep 20, 2006	38.39	38.45	38.13	38.19	1,847,989	-0.25(-0.66%)
Sep 19, 2006	37.92	38.47	37.87	38.45	3,077,995	+0.43(+1.13%)
Sep 18, 2006	38.25	38.32	37.80	38.02	1,963,478	-0.32(-0.84%)
Sep 15, 2006	37.96	38.44	37.87	38.34	3,742,651	+0.29(+0.77%)
Sep 14, 2006	38.07	38.19	37.91	38.05	4,188,424	-0.05(-0.14%)
Sep 13, 2006	38.50	38.54	37.95	38.10	2,707,852	-0.40(-1.04%)
Sep 12, 2006	38.19	38.61	38.00	38.50	2,786,548	+0.23(+0.61%)
Sep 11, 2006	37.75	38.27	37.75	38.27	3,932,407	+0.69(+1.84%)
Sep 08, 2006	37.57	37.67	37.50	37.57	1,932,476	+0.01(+0.03%)
Sep 07, 2006	37.49	37.64	37.40	37.56	2,318,291	+0.10(+0.27%)
Sep 06, 2006	37.19	37.49	37.16	37.46	2,420,834	-0.23(-0.62%)
Sep 05, 2006	37.57	37.81	37.54	37.70	2,734,254	-0.04(-0.11%)
Sep 01, 2006	37.22	37.79	37.22	37.74	2,410,954	+0.46(+1.23%)
Aug 31, 2006	37.21	37.37	36.63	37.28	2,499,870	+0.51(+1.39%)
Aug 30, 2006	37.14	37.37	36.76	36.77	3,063,346	-0.32(-0.85%)
Aug 29, 2006	36.50	37.16	36.37	37.09	3,117,002	+0.58(+1.59%)
Aug 28, 2006	36.10	36.62	36.10	36.50	1,706,269	+0.29(+0.79%)
Aug 25, 2006	36.40	36.65	36.21	36.22	2,075,219	-0.39(-1.06%)
Aug 24, 2006	36.25	36.66	36.25	36.60	1,925,152	+0.38(+1.04%)
Aug 23, 2006	35.99	36.33	35.98	36.23	1,445,652	+0.16(+0.44%)
Aug 22, 2006	36.34	36.50	36.00	36.07	2,727,441	-0.33(-0.90%)
Aug 21, 2006	36.35	36.56	36.25	36.40	1,979,319	+0.12(+0.34%)
Aug 18, 2006	35.98	36.28	35.88	36.28	1,614,627	+0.34(+0.95%)
Aug 17, 2006	36.11	36.25	35.93	35.93	1,865,534	-0.23(-0.63%)
Aug 16, 2006	36.02	36.20	35.88	36.16	1,858,550	+0.29(+0.80%)
Aug 15, 2006	35.96	36.23	35.86	35.88	2,390,514	+0.01(+0.03%)
Aug 14, 2006	36.05	36.18	35.85	35.86	1,606,280	-0.04(-0.11%)
Aug 11, 2006	36.25	36.35	35.79	35.91	1,956,494	-0.49(-1.36%)
Aug 10, 2006	35.78	36.44	35.78	36.40	2,080,329	+0.56(+1.57%)
Aug 09, 2006	36.09	36.29	35.78	35.83	1,702,862	-0.16(-0.46%)
Aug 08, 2006	36.09	36.22	35.96	36.00	1,779,854	+0.06(+0.16%)
Aug 07, 2006	35.81	35.96	35.64	35.94	1,629,617	+0.14(+0.38%)
Aug 04, 2006	35.82	35.96	35.59	35.81	1,740,336	+0.01(+0.02%)
Aug 03, 2006	35.50	35.92	35.43	35.80	1,679,015	+0.29(+0.83%)
Aug 02, 2006	35.76	35.93	35.45	35.51	2,492,375	-0.26(-0.72%)
Aug 01, 2006	35.60	35.84	35.56	35.76	2,380,123	-0.08(-0.21%)
Jul 31, 2006	35.66	35.90	35.62	35.84	2,456,264	+0.06(+0.18%)
Jul 28, 2006	35.55	36.07	35.49	35.78	1,948,829	+0.44(+1.25%)
Jul 27, 2006	35.87	35.93	35.14	35.34	2,982,606	-0.48(-1.33%)
Jul 26, 2006	35.81	36.38	35.72	35.81	4,357,569	+0.53(+1.50%)
Jul 25, 2006	35.13	35.40	34.91	35.28	2,529,679	+0.10(+0.28%)
Jul 24, 2006	34.77	35.24	34.72	35.18	2,666,290	+0.50(+1.46%)
Jul 21, 2006	35.32	35.33	34.65	34.68	3,902,768	-0.64(-1.81%)
Jul 20, 2006	35.52	35.79	35.32	35.32	2,366,666	-0.14(-0.40%)
Jul 19, 2006	34.97	35.59	34.78	35.46	2,608,716	+0.71(+2.04%)
Jul 18, 2006	34.85	34.94	34.60	34.75	2,298,020	-0.11(-0.30%)
Jul 17, 2006	34.87	35.17	34.78	34.85	2,259,865	-0.04(-0.10%)
Jul 14, 2006	35.11	35.14	34.42	34.89	3,629,377	-0.33(-0.93%)
Jul 13, 2006	35.56	35.62	35.16	35.22	2,344,693	-0.32(-0.91%)
Jul 12, 2006	35.85	35.85	35.52	35.54	2,207,231	-0.19(-0.54%)
Jul 11, 2006	35.92	36.01	35.50	35.73	1,982,045	-0.28(-0.77%)
Jul 10, 2006	35.59	36.10	35.49	36.01	2,654,707	+0.43(+1.20%)
Jul 07, 2006	35.99	36.01	35.45	35.58	3,758,663	-0.35(-0.96%)
Jul 06, 2006	36.16	36.20	35.82	35.93	2,485,391	-0.02(-0.07%)
Jul 05, 2006	36.27	36.29	35.85	35.95	2,541,262	-0.32(-0.87%)

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.