Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	43.85	43.93	43.42	43.83	430,205	-0.15(-0.33%)
Sep 28, 2006	43.67	44.17	43.56	43.98	427,872	+0.26(+0.60%)
Sep 27, 2006	43.78	43.94	43.59	43.72	743,045	-0.23(-0.53%)
Sep 26, 2006	43.95	44.15	43.63	43.95	641,876	+0.01(+0.02%)
Sep 25, 2006	43.53	44.14	43.26	43.94	535,629	+0.71(+1.63%)
Sep 22, 2006	43.30	43.40	43.08	43.24	286,758	-0.01(-0.03%)
Sep 21, 2006	43.45	43.73	43.15	43.25	524,785	-0.11(-0.25%)
Sep 20, 2006	42.93	43.45	42.86	43.36	828,702	+0.25(+0.59%)
Sep 19, 2006	43.37	43.51	42.98	43.10	414,007	-0.44(-1.02%)
Sep 18, 2006	43.53	43.69	43.29	43.55	500,762	+0.01(+0.03%)
Sep 15, 2006	43.45	43.81	43.23	43.53	1,930,435	+0.32(+0.74%)
Sep 14, 2006	42.89	43.41	42.80	43.21	544,414	-0.02(-0.05%)
Sep 13, 2006	43.35	43.35	42.94	43.24	507,763	-0.07(-0.15%)
Sep 12, 2006	42.43	43.38	42.43	43.30	822,524	+0.67(+1.57%)
Sep 11, 2006	44.26	44.26	42.26	42.63	1,928,238	-1.81(-4.07%)
Sep 08, 2006	43.99	44.58	43.99	44.44	197,532	+0.47(+1.06%)
Sep 07, 2006	44.04	44.22	43.94	43.97	264,794	-0.31(-0.71%)
Sep 06, 2006	44.55	44.64	44.21	44.28	445,717	-0.52(-1.15%)
Sep 05, 2006	44.75	45.00	44.63	44.80	348,804	-0.22(-0.49%)
Sep 01, 2006	45.08	45.22	44.80	45.02	362,943	-0.10(-0.23%)
Aug 31, 2006	45.12	45.25	44.87	45.12	534,394	-0.02(-0.05%)
Aug 30, 2006	45.12	45.28	44.98	45.14	529,726	+0.12(+0.26%)
Aug 29, 2006	44.58	45.09	44.54	45.03	315,035	+0.28(+0.63%)
Aug 28, 2006	43.61	44.85	43.61	44.74	572,967	+1.07(+2.45%)
Aug 25, 2006	43.68	43.83	43.56	43.67	228,692	-0.26(-0.60%)
Aug 24, 2006	44.58	44.71	43.71	43.94	348,392	-0.47(-1.07%)
Aug 23, 2006	44.44	44.69	44.31	44.41	303,779	-0.03(-0.07%)
Aug 22, 2006	44.50	44.60	44.21	44.44	268,775	+0.00(+0.00%)
Aug 21, 2006	44.61	44.69	44.41	44.44	291,562	-0.23(-0.51%)
Aug 18, 2006	44.85	44.90	44.39	44.66	325,193	-0.18(-0.41%)
Aug 17, 2006	44.22	45.03	44.05	44.85	889,512	+0.49(+1.10%)
Aug 16, 2006	43.75	44.47	43.75	44.36	470,014	+0.79(+1.81%)
Aug 15, 2006	43.42	43.61	43.24	43.57	343,862	+0.47(+1.08%)
Aug 14, 2006	43.38	43.65	42.92	43.10	433,362	-0.01(-0.03%)
Aug 11, 2006	43.21	43.33	43.02	43.12	291,562	-0.20(-0.45%)
Aug 10, 2006	42.86	43.38	42.86	43.32	347,568	+0.52(+1.21%)
Aug 09, 2006	43.39	43.53	42.72	42.80	496,507	-0.36(-0.83%)
Aug 08, 2006	43.10	43.57	43.08	43.16	515,176	+0.20(+0.46%)
Aug 07, 2006	42.98	43.24	42.89	42.96	616,344	-0.25(-0.59%)
Aug 04, 2006	43.39	43.80	42.99	43.21	960,344	-0.11(-0.25%)
Aug 03, 2006	42.41	43.40	42.41	43.32	597,813	+0.81(+1.90%)
Aug 02, 2006	42.26	42.77	42.21	42.51	582,850	+0.19(+0.45%)
Aug 01, 2006	42.53	42.80	42.25	42.33	597,401	-0.39(-0.90%)
Jul 31, 2006	42.82	42.95	42.54	42.71	457,522	-0.21(-0.49%)
Jul 28, 2006	42.32	43.09	42.29	42.92	517,784	+0.79(+1.87%)
Jul 27, 2006	42.11	42.35	41.89	42.14	746,477	+0.11(+0.26%)
Jul 26, 2006	41.64	42.27	41.36	42.03	934,537	+0.28(+0.66%)
Jul 25, 2006	41.92	42.25	41.07	41.75	598,224	-0.36(-0.85%)
Jul 24, 2006	41.86	42.48	41.52	42.11	470,288	+0.25(+0.59%)
Jul 21, 2006	42.22	42.65	41.74	41.86	875,374	-0.36(-0.85%)
Jul 20, 2006	42.48	42.66	42.10	42.22	537,139	-0.33(-0.77%)
Jul 19, 2006	41.78	42.94	41.96	42.54	658,486	+0.76(+1.83%)
Jul 18, 2006	41.67	41.89	41.47	41.78	477,015	+0.07(+0.17%)
Jul 17, 2006	41.78	41.95	41.66	41.71	360,472	-0.07(-0.16%)
Jul 14, 2006	41.85	42.00	41.47	41.77	573,104	-0.03(-0.07%)
Jul 13, 2006	42.46	42.57	41.62	41.80	712,022	-0.44(-1.05%)
Jul 12, 2006	42.25	42.48	41.84	42.25	858,352	+0.16(+0.38%)
Jul 11, 2006	41.74	42.16	41.39	42.08	615,383	+0.35(+0.84%)
Jul 10, 2006	41.78	42.09	41.52	41.74	450,384	+0.25(+0.60%)
Jul 07, 2006	41.74	41.85	41.38	41.49	1,039,275	-0.66(-1.57%)
Jul 06, 2006	41.91	42.33	41.82	42.15	399,045	+0.42(+1.01%)
Jul 05, 2006	42.29	42.38	41.63	41.73	842,154	-0.74(-1.75%)

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.