Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	48.55	48.94	48.00	48.26	164,831	-0.11(-0.23%)
Sep 28, 2006	48.80	49.06	48.27	48.37	119,855	-0.20(-0.41%)
Sep 27, 2006	48.79	49.14	48.53	48.57	98,393	-0.51(-1.04%)
Sep 26, 2006	48.82	49.33	48.44	49.08	117,445	+0.09(+0.18%)
Sep 25, 2006	49.26	49.35	47.98	48.99	188,428	-0.03(-0.06%)
Sep 22, 2006	49.58	49.86	48.95	49.02	257,960	-0.82(-1.65%)
Sep 21, 2006	49.64	49.95	49.36	49.84	160,556	+0.41(+0.83%)
Sep 20, 2006	48.62	49.75	48.61	49.43	227,838	+1.18(+2.45%)
Sep 19, 2006	48.60	49.00	47.77	48.25	140,240	-0.33(-0.68%)
Sep 18, 2006	48.40	49.10	48.13	48.58	316,144	+0.06(+0.12%)
Sep 15, 2006	47.35	48.58	47.27	48.52	393,997	+1.50(+3.19%)
Sep 14, 2006	45.54	47.21	45.48	47.02	275,155	+1.17(+2.55%)
Sep 13, 2006	45.92	45.92	45.25	45.85	172,874	+0.08(+0.17%)
Sep 12, 2006	44.89	46.13	44.82	45.77	162,710	+0.77(+1.71%)
Sep 11, 2006	44.50	45.10	43.87	45.00	221,531	+0.18(+0.40%)
Sep 08, 2006	44.96	45.12	44.50	44.82	179,329	-0.11(-0.24%)
Sep 07, 2006	43.59	45.20	43.59	44.93	194,200	+1.14(+2.60%)
Sep 06, 2006	44.19	44.19	43.53	43.79	122,158	-0.49(-1.11%)
Sep 05, 2006	43.93	44.32	43.73	44.28	81,815	+0.54(+1.23%)
Sep 01, 2006	43.73	44.36	43.73	43.74	100,541	-0.09(-0.21%)
Aug 31, 2006	43.44	44.14	43.04	43.83	107,303	+0.60(+1.39%)
Aug 30, 2006	43.25	43.55	42.52	43.23	159,208	+0.16(+0.37%)
Aug 29, 2006	42.86	43.39	42.63	43.07	276,028	+0.16(+0.37%)
Aug 28, 2006	42.76	43.34	42.76	42.91	206,150	+0.41(+0.96%)
Aug 25, 2006	42.60	42.65	42.20	42.50	108,782	-0.33(-0.77%)
Aug 24, 2006	42.36	42.94	42.26	42.83	183,488	+0.43(+1.01%)
Aug 23, 2006	42.18	42.69	42.07	42.40	180,415	+0.40(+0.95%)
Aug 22, 2006	42.00	42.14	41.76	42.00	134,750	+0.02(+0.05%)
Aug 21, 2006	42.27	42.61	41.72	41.98	237,232	-0.52(-1.22%)
Aug 18, 2006	43.02	43.02	42.05	42.50	106,387	-0.31(-0.72%)
Aug 17, 2006	42.66	43.01	42.55	42.81	217,885	-0.12(-0.28%)
Aug 16, 2006	43.26	43.61	42.55	42.93	205,876	-0.09(-0.21%)
Aug 15, 2006	43.47	44.07	42.73	43.02	160,233	+0.03(+0.07%)
Aug 14, 2006	43.05	44.11	42.83	42.99	170,265	+0.14(+0.33%)
Aug 11, 2006	42.90	43.19	42.64	42.85	131,340	-0.15(-0.35%)
Aug 10, 2006	42.29	43.41	42.29	43.00	103,702	+0.60(+1.42%)
Aug 09, 2006	42.89	43.23	42.37	42.40	136,997	-0.10(-0.24%)
Aug 08, 2006	43.28	43.38	42.48	42.50	215,135	-0.54(-1.25%)
Aug 07, 2006	42.72	44.52	42.72	43.04	337,541	-1.20(-2.71%)
Aug 04, 2006	44.00	44.98	42.91	44.24	476,061	+0.13(+0.29%)
Aug 03, 2006	41.00	44.16	40.64	44.11	1,152,073	+5.94(+15.56%)
Aug 02, 2006	38.48	38.61	37.86	38.17	183,082	-0.09(-0.24%)
Aug 01, 2006	39.26	39.54	38.16	38.26	619,869	-1.28(-3.24%)
Jul 31, 2006	39.11	39.76	39.07	39.54	154,250	+0.17(+0.43%)
Jul 28, 2006	39.20	39.40	38.73	39.37	211,819	+0.33(+0.85%)
Jul 27, 2006	39.00	40.00	38.80	39.04	407,819	+0.16(+0.41%)
Jul 26, 2006	38.61	38.92	38.07	38.88	222,668	+0.09(+0.23%)
Jul 25, 2006	38.01	39.11	38.00	38.79	157,990	+0.59(+1.54%)
Jul 24, 2006	37.41	38.34	37.52	38.20	103,130	+0.79(+2.11%)
Jul 21, 2006	38.12	37.97	37.13	37.41	104,862	-0.71(-1.86%)
Jul 20, 2006	38.47	38.64	38.02	38.12	124,453	-0.38(-0.99%)
Jul 19, 2006	37.60	38.80	37.54	38.50	114,525	+0.90(+2.39%)
Jul 18, 2006	38.54	38.54	37.07	37.60	462,633	-0.75(-1.96%)
Jul 17, 2006	39.35	39.44	38.25	38.35	249,821	-1.07(-2.71%)
Jul 14, 2006	39.64	40.12	39.26	39.42	247,787	-0.37(-0.93%)
Jul 13, 2006	40.38	40.38	39.39	39.79	364,816	-0.72(-1.78%)
Jul 12, 2006	42.29	42.29	40.51	40.51	269,197	-1.67(-3.96%)
Jul 11, 2006	42.03	42.29	41.72	42.18	196,430	+0.08(+0.19%)
Jul 10, 2006	41.68	42.46	41.68	42.10	182,066	+0.40(+0.96%)
Jul 07, 2006	42.66	42.66	41.54	41.70	296,906	-0.96(-2.25%)
Jul 06, 2006	41.96	42.70	41.90	42.66	211,565	+0.71(+1.69%)
Jul 05, 2006	41.95	42.16	41.00	41.95	286,632	-0.47(-1.11%)

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.