Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	46.81	46.89	46.51	46.51	13,463	-0.29(-0.61%)
Sep 28, 2006	46.89	46.89	46.45	46.80	6,195	+0.07(+0.14%)
Sep 27, 2006	46.82	47.08	46.73	46.73	9,651	-0.11(-0.23%)
Sep 26, 2006	46.45	46.87	46.45	46.84	7,387	+0.29(+0.61%)
Sep 25, 2006	45.93	46.56	45.78	46.55	4,170	+0.81(+1.78%)
Sep 22, 2006	45.74	45.77	45.50	45.74	6,553	-0.11(-0.24%)
Sep 21, 2006	46.33	46.33	45.77	45.85	6,910	-0.34(-0.74%)
Sep 20, 2006	46.03	46.24	46.02	46.19	17,038	+0.47(+1.03%)
Sep 19, 2006	45.68	45.73	45.43	45.72	5,004	+0.02(+0.04%)
Sep 18, 2006	45.83	45.87	45.58	45.71	5,957	-0.19(-0.42%)
Sep 15, 2006	45.77	45.98	45.71	45.90	29,072	+0.09(+0.20%)
Sep 14, 2006	45.68	45.81	45.43	45.81	9,532	-0.02(-0.04%)
Sep 13, 2006	45.72	45.88	45.70	45.82	11,200	+0.10(+0.22%)
Sep 12, 2006	44.65	45.73	44.57	45.72	7,149	+1.13(+2.54%)
Sep 11, 2006	44.19	44.73	44.09	44.59	8,459	+0.31(+0.70%)
Sep 08, 2006	43.90	44.28	43.90	44.28	2,025	+0.44(+1.01%)
Sep 07, 2006	43.60	44.11	43.60	43.84	10,366	-0.05(-0.11%)
Sep 06, 2006	44.15	44.15	43.88	43.89	11,080	-0.47(-1.06%)
Sep 05, 2006	44.28	44.37	44.26	44.36	8,459	+0.08(+0.17%)
Sep 01, 2006	44.13	44.32	43.98	44.28	11,557	+0.36(+0.82%)
Aug 31, 2006	43.90	43.97	43.77	43.92	7,506	+0.18(+0.42%)
Aug 30, 2006	43.58	43.76	43.58	43.73	2,263	+0.09(+0.21%)
Aug 29, 2006	43.38	43.64	43.26	43.64	6,314	+0.32(+0.74%)
Aug 28, 2006	43.03	43.46	43.03	43.32	20,017	+0.40(+0.94%)
Aug 25, 2006	42.76	42.95	42.76	42.92	4,170	+0.02(+0.04%)
Aug 24, 2006	43.21	43.21	42.82	42.90	15,132	-0.34(-0.78%)
Aug 23, 2006	43.56	43.56	43.08	43.24	16,561	-0.29(-0.67%)
Aug 22, 2006	43.52	43.69	43.42	43.53	5,719	-0.07(-0.15%)
Aug 21, 2006	43.65	43.65	43.47	43.60	21,447	-0.39(-0.88%)
Aug 18, 2006	44.11	44.11	43.83	43.99	5,719	-0.10(-0.23%)
Aug 17, 2006	43.85	44.20	43.85	44.09	14,298	+0.28(+0.63%)
Aug 16, 2006	43.39	43.81	43.37	43.81	7,625	+0.55(+1.26%)
Aug 15, 2006	43.13	43.26	42.94	43.26	8,102	+0.66(+1.56%)
Aug 14, 2006	42.86	42.97	42.57	42.60	3,693	+0.16(+0.38%)
Aug 11, 2006	42.49	42.49	42.32	42.44	3,931	-0.08(-0.18%)
Aug 10, 2006	41.94	42.56	41.87	42.52	2,978	+0.55(+1.32%)
Aug 09, 2006	42.56	42.56	41.94	41.96	2,263	-0.55(-1.28%)
Aug 08, 2006	43.07	43.07	42.51	42.51	16,561	-0.39(-0.90%)
Aug 07, 2006	42.91	42.91	42.81	42.90	953	-0.16(-0.37%)
Aug 04, 2006	43.63	43.63	42.98	43.05	12,868	-0.04(-0.10%)
Aug 03, 2006	42.37	43.17	42.37	43.10	17,515	+0.33(+0.77%)
Aug 02, 2006	42.70	42.88	42.70	42.77	4,885	+0.44(+1.03%)
Aug 01, 2006	42.67	42.67	42.27	42.33	3,931	-0.55(-1.27%)
Jul 31, 2006	42.72	42.98	42.72	42.88	7,387	+0.01(+0.02%)
Jul 28, 2006	42.50	42.87	42.50	42.87	13,225	+0.55(+1.29%)
Jul 27, 2006	42.76	42.92	42.30	42.32	12,034	-0.25(-0.59%)
Jul 26, 2006	42.77	42.77	42.58	42.58	3,931	-0.50(-1.15%)
Jul 25, 2006	42.93	43.13	42.69	43.07	3,217	+0.40(+0.94%)
Jul 24, 2006	42.23	42.74	42.23	42.67	2,859	+0.87(+2.09%)
Jul 21, 2006	41.98	41.98	41.75	41.80	14,417	-0.38(-0.90%)
Jul 20, 2006	42.83	42.83	42.17	42.17	3,574	-0.64(-1.49%)
Jul 19, 2006	42.07	42.87	42.07	42.81	44,204	+0.87(+2.08%)
Jul 18, 2006	42.16	42.16	41.59	41.94	8,817	-0.30(-0.72%)
Jul 17, 2006	42.21	42.24	42.17	42.24	2,144	+0.24(+0.58%)
Jul 14, 2006	42.27	42.27	41.85	42.00	7,029	-0.51(-1.20%)
Jul 13, 2006	42.88	42.88	42.51	42.51	12,034	-0.73(-1.69%)
Jul 12, 2006	43.87	43.87	43.23	43.24	4,646	-0.70(-1.60%)
Jul 11, 2006	43.89	44.01	43.49	43.94	6,553	-0.06(-0.13%)
Jul 10, 2006	44.10	44.14	43.84	44.00	2,263	+0.09(+0.21%)
Jul 07, 2006	44.21	44.21	43.87	43.91	4,170	-0.36(-0.82%)
Jul 06, 2006	44.40	44.48	44.20	44.27	2,263	-0.04(-0.09%)
Jul 05, 2006	44.44	44.44	44.10	44.31	2,263	-0.34(-0.75%)

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.