Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.04	37.09	36.47	36.53	382,456	-0.40(-1.08%)
Sep 28, 2006	36.61	37.08	36.55	36.93	426,030	+0.41(+1.12%)
Sep 27, 2006	36.21	36.71	35.92	36.52	1,214,804	+0.21(+0.58%)
Sep 26, 2006	35.94	36.38	35.77	36.31	420,023	+0.24(+0.67%)
Sep 25, 2006	36.38	36.47	35.81	36.07	573,989	-0.15(-0.41%)
Sep 22, 2006	36.58	37.00	35.98	36.22	444,760	-0.43(-1.17%)
Sep 21, 2006	36.72	37.30	36.53	36.65	772,624	+0.12(+0.33%)
Sep 20, 2006	36.20	36.73	36.20	36.53	397,863	+0.46(+1.28%)
Sep 19, 2006	35.89	36.11	35.49	36.07	588,671	+0.11(+0.31%)
Sep 18, 2006	35.84	36.09	35.51	35.96	413,776	+0.01(+0.03%)
Sep 15, 2006	35.78	36.23	35.51	35.95	763,824	+0.22(+0.62%)
Sep 14, 2006	35.45	35.94	35.43	35.73	460,676	+0.11(+0.31%)
Sep 13, 2006	35.72	35.97	35.47	35.62	472,045	+0.05(+0.14%)
Sep 12, 2006	34.81	35.76	34.74	35.57	898,217	+0.68(+1.95%)
Sep 11, 2006	34.52	35.15	34.34	34.89	478,340	+0.17(+0.49%)
Sep 08, 2006	34.36	35.24	34.30	34.72	403,602	+0.27(+0.78%)
Sep 07, 2006	34.53	34.66	34.15	34.45	752,100	-0.16(-0.46%)
Sep 06, 2006	35.00	35.12	34.56	34.61	603,186	-0.61(-1.73%)
Sep 05, 2006	34.89	35.34	34.75	35.22	455,268	+0.21(+0.60%)
Sep 01, 2006	35.17	35.24	34.91	35.01	507,170	+0.12(+0.34%)
Aug 31, 2006	34.63	35.24	34.47	34.89	695,731	+0.17(+0.49%)
Aug 30, 2006	34.27	35.05	34.17	34.72	847,922	+0.12(+0.35%)
Aug 29, 2006	34.36	34.62	34.20	34.60	571,378	+0.24(+0.70%)
Aug 28, 2006	33.98	34.72	33.82	34.36	673,455	+0.34(+1.00%)
Aug 25, 2006	33.98	34.64	33.94	34.02	508,620	-0.07(-0.21%)
Aug 24, 2006	34.66	34.83	33.90	34.09	1,134,506	-0.65(-1.87%)
Aug 23, 2006	33.96	35.51	33.96	34.74	1,498,599	-0.08(-0.23%)
Aug 22, 2006	34.68	35.14	34.51	34.82	1,087,617	+0.26(+0.75%)
Aug 21, 2006	34.56	34.75	34.39	34.56	393,616	-0.28(-0.80%)
Aug 18, 2006	34.99	35.00	34.64	34.84	446,224	-0.29(-0.83%)
Aug 17, 2006	34.39	35.24	34.39	35.13	526,488	+0.54(+1.56%)
Aug 16, 2006	34.82	34.82	34.32	34.59	789,618	-0.07(-0.20%)
Aug 15, 2006	34.70	34.72	34.51	34.66	539,706	+0.06(+0.17%)
Aug 14, 2006	34.85	35.18	34.53	34.60	434,704	+0.07(+0.20%)
Aug 11, 2006	34.57	34.85	34.40	34.53	416,155	-0.04(-0.12%)
Aug 10, 2006	34.18	34.68	34.11	34.57	991,267	+0.08(+0.23%)
Aug 09, 2006	34.70	35.21	34.43	34.49	963,771	+0.07(+0.20%)
Aug 08, 2006	34.54	34.90	34.11	34.42	900,570	-0.05(-0.15%)
Aug 07, 2006	34.97	34.97	34.41	34.47	854,365	-0.50(-1.43%)
Aug 04, 2006	35.53	36.05	34.72	34.97	981,784	-0.65(-1.82%)
Aug 03, 2006	35.00	35.95	34.68	35.62	1,220,062	+0.37(+1.05%)
Aug 02, 2006	32.19	36.06	32.10	35.25	5,162,372	-1.51(-4.11%)
Aug 01, 2006	36.85	36.95	36.31	36.76	789,374	-0.42(-1.13%)
Jul 31, 2006	37.28	37.39	36.78	37.18	617,877	+0.00(+0.00%)
Jul 28, 2006	36.91	37.79	36.75	37.18	607,184	+0.48(+1.31%)
Jul 27, 2006	36.82	37.00	36.44	36.70	591,055	+0.07(+0.19%)
Jul 26, 2006	36.99	37.13	35.74	36.63	1,254,658	-0.95(-2.53%)
Jul 25, 2006	37.28	37.91	37.18	37.58	696,424	+0.51(+1.38%)
Jul 24, 2006	36.13	37.22	36.14	37.07	542,667	+0.94(+2.60%)
Jul 21, 2006	36.32	36.35	35.23	36.13	808,462	-0.27(-0.74%)
Jul 20, 2006	36.90	37.10	36.35	36.40	473,670	-0.35(-0.95%)
Jul 19, 2006	35.79	37.39	35.79	36.75	1,128,799	+0.96(+2.68%)
Jul 18, 2006	36.77	36.84	35.53	35.79	763,342	-0.88(-2.40%)
Jul 17, 2006	36.63	36.91	35.97	36.67	642,133	+0.11(+0.30%)
Jul 14, 2006	36.40	36.87	36.29	36.56	733,001	-0.02(-0.05%)
Jul 13, 2006	37.71	37.71	36.46	36.58	1,157,345	-1.31(-3.46%)
Jul 12, 2006	37.66	38.28	37.64	37.89	831,457	+0.10(+0.26%)
Jul 11, 2006	36.70	37.84	36.65	37.79	749,036	+1.03(+2.80%)
Jul 10, 2006	37.17	37.66	36.50	36.76	585,410	-0.50(-1.34%)
Jul 07, 2006	37.63	37.74	37.12	37.26	684,402	-0.55(-1.45%)
Jul 06, 2006	37.81	38.24	37.74	37.81	586,013	-0.01(-0.03%)
Jul 05, 2006	38.30	38.33	37.51	37.82	624,977	-0.74(-1.92%)

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.