Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.16	44.25	43.95	44.01	968,300	-0.12(-0.27%)
Sep 28, 2006	44.15	44.28	43.95	44.13	1,410,352	-0.03(-0.06%)
Sep 27, 2006	44.12	44.27	44.00	44.16	3,282,771	+0.04(+0.10%)
Sep 26, 2006	43.75	44.15	43.62	44.12	3,482,423	+0.32(+0.73%)
Sep 25, 2006	43.55	43.95	43.27	43.79	1,217,450	+0.33(+0.76%)
Sep 22, 2006	43.65	43.65	43.32	43.46	842,540	-0.25(-0.58%)
Sep 21, 2006	44.01	44.12	43.56	43.72	545,312	-0.30(-0.69%)
Sep 20, 2006	43.91	44.12	43.87	44.02	755,030	+0.27(+0.62%)
Sep 19, 2006	43.88	43.88	43.42	43.75	996,009	-0.08(-0.19%)
Sep 18, 2006	43.90	44.01	43.70	43.84	535,247	-0.07(-0.15%)
Sep 15, 2006	43.88	44.01	43.74	43.90	844,317	+0.19(+0.42%)
Sep 14, 2006	43.56	43.72	43.52	43.72	582,969	+0.00(+0.00%)
Sep 13, 2006	43.43	43.76	43.43	43.72	813,054	+0.16(+0.37%)
Sep 12, 2006	43.08	43.60	42.96	43.56	1,859,984	+0.58(+1.36%)
Sep 11, 2006	42.01	43.06	42.01	42.98	1,403,129	+0.15(+0.36%)
Sep 08, 2006	42.73	42.87	42.60	42.82	448,091	+0.19(+0.46%)
Sep 07, 2006	42.69	42.85	42.47	42.63	805,120	-0.24(-0.57%)
Sep 06, 2006	43.03	43.14	42.77	42.87	1,121,887	-0.47(-1.09%)
Sep 05, 2006	43.27	43.36	43.08	43.35	1,473,114	+0.08(+0.20%)
Sep 01, 2006	43.17	43.30	43.01	43.26	781,792	+0.34(+0.79%)
Aug 31, 2006	43.01	43.08	42.90	42.92	1,421,839	-0.03(-0.08%)
Aug 30, 2006	42.87	43.02	42.81	42.96	1,764,658	+0.19(+0.43%)
Aug 29, 2006	42.65	42.89	42.49	42.77	618,021	+0.15(+0.36%)
Aug 28, 2006	42.42	42.77	42.36	42.62	688,953	+0.27(+0.64%)
Aug 25, 2006	42.28	42.55	42.23	42.35	418,961	-0.05(-0.12%)
Aug 24, 2006	42.50	42.54	42.17	42.40	1,604,320	-0.06(-0.14%)
Aug 23, 2006	42.64	42.74	42.22	42.46	1,192,938	-0.14(-0.32%)
Aug 22, 2006	42.58	42.76	42.46	42.59	1,763,710	-0.08(-0.18%)
Aug 21, 2006	42.68	42.69	42.49	42.67	1,434,036	-0.15(-0.35%)
Aug 18, 2006	42.81	42.87	42.54	42.82	891,210	+0.11(+0.26%)
Aug 17, 2006	42.50	42.91	42.48	42.71	1,161,794	+0.06(+0.14%)
Aug 16, 2006	42.18	42.67	42.17	42.65	683,387	+0.62(+1.47%)
Aug 15, 2006	41.84	42.10	41.73	42.04	559,996	+0.61(+1.47%)
Aug 14, 2006	41.56	41.81	41.36	41.43	885,526	+0.11(+0.27%)
Aug 11, 2006	41.48	41.48	41.13	41.32	453,776	-0.20(-0.49%)
Aug 10, 2006	41.23	41.55	41.12	41.52	497,708	+0.27(+0.66%)
Aug 09, 2006	41.73	41.89	41.22	41.25	409,369	-0.14(-0.35%)
Aug 08, 2006	41.76	41.80	41.29	41.40	408,895	-0.22(-0.53%)
Aug 07, 2006	41.67	41.72	41.49	41.62	734,425	-0.17(-0.40%)
Aug 04, 2006	42.18	42.32	41.52	41.78	863,974	-0.08(-0.18%)
Aug 03, 2006	41.55	41.97	41.39	41.86	854,974	+0.19(+0.45%)
Aug 02, 2006	41.58	41.88	41.42	41.67	584,627	+0.29(+0.69%)
Aug 01, 2006	41.54	41.54	41.18	41.39	1,439,838	-0.35(-0.83%)
Jul 31, 2006	41.67	41.83	41.56	41.73	889,315	-0.02(-0.04%)
Jul 28, 2006	41.46	41.81	41.32	41.75	725,544	+0.46(+1.13%)
Jul 27, 2006	41.64	41.67	41.13	41.29	1,036,745	-0.15(-0.37%)
Jul 26, 2006	41.41	41.62	41.18	41.44	580,009	+0.00(+0.00%)
Jul 25, 2006	41.31	41.70	41.10	41.44	684,571	+0.18(+0.43%)
Jul 24, 2006	40.75	41.35	40.75	41.26	820,041	+0.79(+1.96%)
Jul 21, 2006	41.05	41.05	40.47	40.47	1,360,143	-0.50(-1.22%)
Jul 20, 2006	41.71	41.71	40.86	40.97	408,540	-0.41(-1.00%)
Jul 19, 2006	40.83	41.62	40.82	41.38	1,763,829	+0.63(+1.55%)
Jul 18, 2006	40.87	40.91	40.24	40.75	615,889	+0.02(+0.04%)
Jul 17, 2006	40.59	40.94	40.44	40.73	478,051	+0.12(+0.29%)
Jul 14, 2006	40.98	41.01	40.43	40.61	743,425	-0.31(-0.76%)
Jul 13, 2006	41.35	41.53	40.91	40.92	742,359	-0.68(-1.62%)
Jul 12, 2006	42.04	42.17	41.54	41.60	716,662	-0.53(-1.26%)
Jul 11, 2006	41.96	42.21	41.67	42.13	648,336	+0.18(+0.42%)
Jul 10, 2006	42.27	42.28	41.83	41.95	681,611	-0.04(-0.10%)
Jul 07, 2006	42.30	42.39	41.92	42.00	748,398	-0.41(-0.98%)
Jul 06, 2006	42.41	42.64	42.31	42.41	771,727	+0.01(+0.02%)
Jul 05, 2006	42.49	42.59	42.18	42.40	620,507	-0.42(-0.99%)

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.