Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	46.10	46.45	46.10	46.33	65,639	+0.02(+0.05%)
Sep 28, 2006	46.39	46.41	46.09	46.30	30,680	-0.02(-0.04%)
Sep 27, 2006	46.17	46.32	46.04	46.32	24,324	+0.16(+0.35%)
Sep 26, 2006	46.05	46.18	45.98	46.16	46,693	+0.02(+0.04%)
Sep 25, 2006	46.08	46.18	45.81	46.14	35,814	+0.25(+0.55%)
Sep 22, 2006	46.26	46.26	45.81	45.89	24,568	-0.37(-0.80%)
Sep 21, 2006	46.49	46.61	46.14	46.26	286,514	-0.37(-0.79%)
Sep 20, 2006	46.51	46.63	46.44	46.62	78,962	+0.31(+0.67%)
Sep 19, 2006	46.19	46.31	46.05	46.31	33,980	+0.05(+0.11%)
Sep 18, 2006	46.34	46.37	46.17	46.26	27,135	-0.05(-0.11%)
Sep 15, 2006	46.44	46.49	46.29	46.31	303,994	+0.07(+0.14%)
Sep 14, 2006	46.12	46.27	46.10	46.25	46,326	-0.07(-0.16%)
Sep 13, 2006	46.29	46.37	46.19	46.32	64,172	-0.04(-0.09%)
Sep 12, 2006	45.99	46.39	45.91	46.36	61,972	+0.56(+1.23%)
Sep 11, 2006	45.49	45.80	45.39	45.80	27,869	+0.20(+0.45%)
Sep 08, 2006	45.27	45.65	45.27	45.59	20,046	+0.34(+0.74%)
Sep 07, 2006	45.54	45.54	45.19	45.26	28,847	-0.29(-0.63%)
Sep 06, 2006	45.69	45.69	45.51	45.54	13,690	-0.34(-0.75%)
Sep 05, 2006	46.04	46.04	45.88	45.89	62,216	-0.16(-0.36%)
Sep 01, 2006	45.99	46.09	45.94	46.05	21,146	+0.26(+0.57%)
Aug 31, 2006	45.96	45.96	45.75	45.79	22,979	-0.11(-0.23%)
Aug 30, 2006	45.99	45.99	45.89	45.90	36,425	+0.06(+0.13%)
Aug 29, 2006	45.67	45.88	45.57	45.84	14,423	+0.19(+0.41%)
Aug 28, 2006	45.27	45.78	45.27	45.65	21,879	+0.36(+0.79%)
Aug 25, 2006	45.18	45.38	45.13	45.29	26,402	+0.00(+0.00%)
Aug 24, 2006	45.13	45.33	45.13	45.29	18,823	+0.28(+0.62%)
Aug 23, 2006	45.03	45.13	44.87	45.01	25,424	+0.00(+0.00%)
Aug 22, 2006	44.95	45.13	44.90	45.01	23,346	+0.03(+0.07%)
Aug 21, 2006	45.04	45.07	44.91	44.98	15,523	-0.16(-0.34%)
Aug 18, 2006	45.02	45.14	44.85	45.13	14,056	+0.09(+0.20%)
Aug 17, 2006	44.93	45.22	44.91	45.05	29,458	+0.10(+0.22%)
Aug 16, 2006	44.62	44.97	44.62	44.95	35,692	+0.40(+0.90%)
Aug 15, 2006	44.46	44.57	44.33	44.55	41,803	+0.44(+1.00%)
Aug 14, 2006	44.20	44.45	44.10	44.10	20,535	+0.08(+0.19%)
Aug 11, 2006	44.11	44.11	43.82	44.02	14,179	-0.23(-0.52%)
Aug 10, 2006	44.04	44.29	43.97	44.25	445,540	+0.00(+0.00%)
Aug 09, 2006	44.52	44.64	44.21	44.25	29,213	+0.06(+0.13%)
Aug 08, 2006	44.33	44.51	44.14	44.19	41,803	-0.04(-0.09%)
Aug 07, 2006	44.39	44.39	44.19	44.24	21,757	-0.18(-0.42%)
Aug 04, 2006	44.63	44.75	44.34	44.42	24,324	-0.06(-0.14%)
Aug 03, 2006	44.52	44.64	44.35	44.48	19,435	-0.27(-0.60%)
Aug 02, 2006	44.87	44.97	44.72	44.75	72,362	+0.30(+0.68%)
Aug 01, 2006	44.36	44.59	44.33	44.45	14,912	-0.10(-0.22%)
Jul 31, 2006	44.67	44.69	44.45	44.55	15,645	-0.14(-0.31%)
Jul 28, 2006	44.58	44.77	44.42	44.69	37,647	+0.23(+0.52%)
Jul 27, 2006	44.55	44.55	44.24	44.46	54,760	-0.22(-0.49%)
Jul 26, 2006	44.54	44.82	44.41	44.68	40,336	+0.11(+0.24%)
Jul 25, 2006	44.13	44.67	44.08	44.57	38,259	+0.47(+1.06%)
Jul 24, 2006	43.49	44.16	43.49	44.10	57,938	+0.79(+1.83%)
Jul 21, 2006	43.24	43.37	43.20	43.31	16,257	+0.08(+0.19%)
Jul 20, 2006	43.39	43.52	43.23	43.23	23,346	-0.07(-0.15%)
Jul 19, 2006	42.46	43.45	42.46	43.29	38,259	+1.03(+2.44%)
Jul 18, 2006	42.22	42.42	41.95	42.26	36,058	+0.04(+0.10%)
Jul 17, 2006	42.12	42.39	42.09	42.22	53,415	+0.11(+0.25%)
Jul 14, 2006	42.50	42.53	41.99	42.12	141,423	-0.38(-0.90%)
Jul 13, 2006	42.72	42.75	42.37	42.50	22,613	-0.41(-0.95%)
Jul 12, 2006	43.22	43.26	42.87	42.91	17,601	-0.31(-0.72%)
Jul 11, 2006	42.95	43.22	42.93	43.22	37,770	+0.11(+0.25%)
Jul 10, 2006	43.20	43.30	42.95	43.11	17,723	+0.11(+0.25%)
Jul 07, 2006	43.01	43.22	42.91	43.01	36,914	+0.00(+0.00%)
Jul 06, 2006	42.75	43.14	42.75	43.01	66,494	+0.26(+0.61%)
Jul 05, 2006	42.83	42.83	42.65	42.75	18,090	-0.23(-0.53%)

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.