Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.79	32.29	30.93	30.99	460,502	-0.68(-2.15%)
Sep 28, 2006	31.85	32.17	31.37	31.67	358,019	-0.26(-0.81%)
Sep 27, 2006	31.90	32.75	31.78	31.93	421,362	-0.04(-0.13%)
Sep 26, 2006	31.35	32.06	31.00	31.97	314,354	+0.55(+1.75%)
Sep 25, 2006	31.29	31.50	30.84	31.42	678,545	+0.18(+0.58%)
Sep 22, 2006	31.90	31.99	30.78	31.24	234,440	-0.77(-2.41%)
Sep 21, 2006	32.00	32.45	31.88	32.01	214,996	-0.02(-0.06%)
Sep 20, 2006	31.36	32.25	31.32	32.03	246,011	+0.83(+2.66%)
Sep 19, 2006	31.43	31.51	30.65	31.20	224,238	-0.06(-0.19%)
Sep 18, 2006	31.44	31.63	31.19	31.26	281,370	-0.25(-0.79%)
Sep 15, 2006	31.26	31.93	31.08	31.51	644,060	+0.46(+1.48%)
Sep 14, 2006	30.38	31.08	30.26	31.05	325,459	+0.47(+1.54%)
Sep 13, 2006	29.54	30.68	29.49	30.58	476,102	+1.08(+3.66%)
Sep 12, 2006	28.99	29.51	28.81	29.50	396,102	+0.44(+1.51%)
Sep 11, 2006	29.01	29.30	28.96	29.06	307,699	+0.04(+0.14%)
Sep 08, 2006	28.98	29.19	28.70	29.02	246,883	+0.05(+0.17%)
Sep 07, 2006	29.20	29.38	28.82	28.97	272,000	-0.34(-1.16%)
Sep 06, 2006	29.22	29.42	28.86	29.31	505,079	+0.07(+0.24%)
Sep 05, 2006	29.01	29.31	29.00	29.24	334,745	+0.15(+0.52%)
Sep 01, 2006	28.94	29.50	28.94	29.09	368,407	+0.04(+0.14%)
Aug 31, 2006	29.81	29.81	28.87	29.05	609,712	-0.62(-2.09%)
Aug 30, 2006	29.75	30.63	29.05	29.67	1,401,828	-2.04(-6.43%)
Aug 29, 2006	32.25	32.35	31.22	31.71	439,284	-0.27(-0.84%)
Aug 28, 2006	31.59	32.05	31.38	31.98	295,380	+0.64(+2.04%)
Aug 25, 2006	31.15	31.47	30.67	31.34	119,696	+0.29(+0.93%)
Aug 24, 2006	30.54	31.34	30.54	31.05	227,814	+0.51(+1.67%)
Aug 23, 2006	31.51	31.64	30.44	30.54	210,633	-0.86(-2.74%)
Aug 22, 2006	31.14	31.44	30.85	31.40	169,199	+0.14(+0.45%)
Aug 21, 2006	31.24	31.64	30.81	31.26	218,368	-0.33(-1.04%)
Aug 18, 2006	31.94	31.94	31.33	31.59	242,046	-0.17(-0.54%)
Aug 17, 2006	32.00	32.19	31.63	31.76	208,745	-0.27(-0.84%)
Aug 16, 2006	31.38	32.38	31.38	32.03	369,550	+0.92(+2.96%)
Aug 15, 2006	31.16	31.25	30.74	31.11	215,846	+0.47(+1.53%)
Aug 14, 2006	29.77	31.16	29.73	30.64	294,199	+1.14(+3.86%)
Aug 11, 2006	29.77	29.90	29.37	29.50	170,429	-0.26(-0.87%)
Aug 10, 2006	29.51	30.21	29.05	29.76	297,008	+0.10(+0.34%)
Aug 09, 2006	30.18	30.40	29.58	29.66	270,070	-0.24(-0.80%)
Aug 08, 2006	30.24	30.37	29.72	29.90	327,556	-0.12(-0.40%)
Aug 07, 2006	29.87	30.42	29.80	30.02	315,151	-0.08(-0.27%)
Aug 04, 2006	30.27	30.79	29.61	30.10	245,389	-0.02(-0.07%)
Aug 03, 2006	30.56	30.72	30.00	30.12	293,573	-0.69(-2.24%)
Aug 02, 2006	30.64	31.25	30.54	30.81	245,449	+0.38(+1.25%)
Aug 01, 2006	29.93	30.65	29.33	30.43	628,366	+0.29(+0.96%)
Jul 31, 2006	30.52	30.98	30.02	30.14	337,527	-0.50(-1.63%)
Jul 28, 2006	30.45	30.80	30.25	30.64	234,629	+0.45(+1.49%)
Jul 27, 2006	30.80	31.00	30.08	30.19	244,028	-0.45(-1.47%)
Jul 26, 2006	30.52	30.90	29.98	30.64	387,792	-0.02(-0.07%)
Jul 25, 2006	30.66	30.89	30.00	30.66	420,561	-0.10(-0.33%)
Jul 24, 2006	30.18	31.06	30.13	30.76	286,485	+0.58(+1.92%)
Jul 21, 2006	30.44	30.65	29.56	30.18	250,426	-0.38(-1.24%)
Jul 20, 2006	31.10	31.21	30.53	30.56	180,185	-0.54(-1.74%)
Jul 19, 2006	30.36	31.35	30.27	31.10	178,843	+0.74(+2.44%)
Jul 18, 2006	30.68	31.11	29.89	30.36	216,986	-0.23(-0.75%)
Jul 17, 2006	30.72	31.32	30.35	30.59	303,630	-0.19(-0.62%)
Jul 14, 2006	30.63	31.05	30.50	30.78	387,587	+0.02(+0.07%)
Jul 13, 2006	31.05	31.05	30.50	30.76	255,921	-0.38(-1.22%)
Jul 12, 2006	32.20	32.34	31.14	31.14	216,218	-1.19(-3.68%)
Jul 11, 2006	32.04	32.33	31.57	32.33	166,725	+0.16(+0.50%)
Jul 10, 2006	32.11	32.77	32.11	32.17	114,762	+0.10(+0.31%)
Jul 07, 2006	33.17	33.17	31.98	32.07	165,654	-1.06(-3.20%)
Jul 06, 2006	33.06	33.95	32.84	33.13	282,603	+0.26(+0.79%)
Jul 05, 2006	32.80	33.11	32.60	32.87	218,351	-0.24(-0.72%)

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.