Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	38.77	39.06	38.55	38.73	35,066,596	-0.21(-0.53%)
Sep 28, 2006	38.74	39.14	38.62	38.94	40,350,584	+0.19(+0.49%)
Sep 27, 2006	38.48	38.92	38.17	38.74	40,586,740	+0.40(+1.05%)
Sep 26, 2006	37.55	38.45	37.23	38.34	38,730,232	+0.79(+2.11%)
Sep 25, 2006	37.28	37.78	36.86	37.55	50,611,884	+0.09(+0.23%)
Sep 22, 2006	37.68	37.71	37.11	37.46	31,603,426	+0.08(+0.20%)
Sep 21, 2006	37.11	37.72	37.11	37.39	39,073,640	+0.39(+1.05%)
Sep 20, 2006	37.81	38.13	36.90	37.00	52,692,420	-0.80(-2.12%)
Sep 19, 2006	38.38	38.43	37.59	37.80	34,397,460	-0.46(-1.21%)
Sep 18, 2006	37.76	38.38	37.46	38.27	36,794,720	+0.95(+2.55%)
Sep 15, 2006	37.46	37.67	37.18	37.31	57,995,636	-0.03(-0.09%)
Sep 14, 2006	37.64	37.82	37.19	37.35	36,691,280	-0.38(-0.99%)
Sep 13, 2006	37.41	37.95	37.34	37.72	37,721,672	+0.38(+1.02%)
Sep 12, 2006	37.66	37.78	37.00	37.34	43,011,548	-0.14(-0.37%)
Sep 11, 2006	38.30	38.32	37.30	37.48	62,354,576	-1.08(-2.80%)
Sep 08, 2006	39.07	39.21	38.54	38.56	34,071,724	-0.51(-1.30%)
Sep 07, 2006	38.67	39.27	38.58	39.07	42,347,956	+0.29(+0.76%)
Sep 06, 2006	39.52	39.53	38.72	38.77	46,276,856	-0.75(-1.90%)
Sep 05, 2006	39.06	39.62	38.96	39.52	30,741,272	+0.22(+0.56%)
Sep 01, 2006	39.16	39.50	38.88	39.30	30,459,028	+0.25(+0.64%)
Aug 31, 2006	39.28	39.40	39.02	39.06	33,343,328	-0.36(-0.92%)
Aug 30, 2006	40.10	40.11	39.10	39.42	45,593,680	-0.64(-1.60%)
Aug 29, 2006	40.24	40.31	39.73	40.06	37,355,224	-0.40(-0.98%)
Aug 28, 2006	40.43	40.52	40.26	40.46	31,416,476	-0.19(-0.47%)
Aug 25, 2006	40.82	41.11	40.60	40.65	32,769,656	-0.17(-0.41%)
Aug 24, 2006	40.28	40.88	40.18	40.82	35,526,264	+0.63(+1.57%)
Aug 23, 2006	40.45	40.53	39.85	40.19	30,655,508	-0.33(-0.83%)
Aug 22, 2006	40.23	40.55	40.03	40.52	39,789,040	+0.22(+0.54%)
Aug 21, 2006	40.00	40.42	40.00	40.30	38,953,568	+0.42(+1.06%)
Aug 18, 2006	39.48	39.88	39.09	39.88	33,884,600	+0.59(+1.50%)
Aug 17, 2006	38.77	39.34	38.68	39.29	49,526,912	+0.29(+0.75%)
Aug 16, 2006	39.42	39.79	38.85	39.00	45,978,324	-0.65(-1.63%)
Aug 15, 2006	40.34	40.35	39.34	39.65	47,231,876	-0.32(-0.81%)
Aug 14, 2006	40.14	40.20	39.70	39.97	34,699,800	-0.28(-0.69%)
Aug 11, 2006	40.03	40.38	39.74	40.25	31,257,248	+0.23(+0.56%)
Aug 10, 2006	39.75	40.10	39.47	40.02	38,050,180	+0.03(+0.07%)
Aug 09, 2006	40.22	40.64	39.93	39.99	47,925,968	+0.01(+0.03%)
Aug 08, 2006	39.96	40.30	39.83	39.98	41,453,228	+0.02(+0.06%)
Aug 07, 2006	39.82	40.18	39.52	39.96	36,415,448	+0.31(+0.79%)
Aug 04, 2006	39.59	39.72	39.21	39.65	37,200,500	+0.18(+0.47%)
Aug 03, 2006	39.29	39.99	39.27	39.46	37,904,116	-0.06(-0.16%)
Aug 02, 2006	39.46	39.96	39.32	39.52	44,046,620	+0.17(+0.44%)
Aug 01, 2006	38.81	39.39	38.79	39.35	28,057,264	+0.25(+0.65%)
Jul 31, 2006	38.92	39.21	38.53	39.10	35,025,880	+0.43(+1.10%)
Jul 28, 2006	38.24	38.84	38.23	38.67	35,540,472	+0.31(+0.80%)
Jul 27, 2006	38.87	39.04	38.35	38.36	50,984,916	-0.08(-0.20%)
Jul 26, 2006	37.81	38.77	37.79	38.44	53,736,324	+0.50(+1.31%)
Jul 25, 2006	37.72	38.09	37.47	37.94	32,269,274	+0.22(+0.58%)
Jul 24, 2006	37.14	37.82	37.05	37.72	38,841,468	+0.83(+2.24%)
Jul 21, 2006	37.27	37.39	36.89	36.90	47,745,600	-0.18(-0.50%)
Jul 20, 2006	37.20	37.43	37.01	37.08	36,014,516	-0.24(-0.63%)
Jul 19, 2006	37.30	37.45	36.74	37.32	43,311,812	+0.03(+0.08%)
Jul 18, 2006	37.17	37.48	36.91	37.29	36,798,008	+0.35(+0.95%)
Jul 17, 2006	37.23	37.46	36.69	36.94	34,163,380	-0.52(-1.39%)
Jul 14, 2006	37.27	37.52	36.92	37.46	37,223,024	+0.48(+1.30%)
Jul 13, 2006	37.02	37.34	36.76	36.98	37,513,064	+0.06(+0.16%)
Jul 12, 2006	36.94	37.09	36.56	36.92	30,517,418	-0.01(-0.02%)
Jul 11, 2006	36.48	37.09	36.48	36.93	31,419,076	+0.54(+1.49%)
Jul 10, 2006	36.36	36.70	36.23	36.38	22,905,996	+0.12(+0.32%)
Jul 07, 2006	36.77	36.87	36.07	36.27	32,100,864	-0.36(-0.99%)
Jul 06, 2006	36.22	36.65	36.16	36.63	41,026,828	+0.53(+1.47%)
Jul 05, 2006	35.73	36.31	35.57	36.10	34,210,160	+0.23(+0.64%)

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.