Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	45.25	45.48	44.82	44.98	544,233	-0.27(-0.60%)
Sep 28, 2006	44.65	45.60	44.65	45.25	905,239	+0.81(+1.83%)
Sep 27, 2006	44.35	44.86	44.26	44.43	430,074	+0.01(+0.02%)
Sep 26, 2006	44.24	44.78	43.72	44.43	807,019	+0.18(+0.41%)
Sep 25, 2006	43.71	44.62	43.44	44.24	465,221	+0.53(+1.21%)
Sep 22, 2006	44.37	44.37	43.61	43.71	299,839	-0.68(-1.52%)
Sep 21, 2006	44.67	44.87	44.19	44.39	385,936	-0.23(-0.53%)
Sep 20, 2006	44.32	45.31	44.29	44.62	817,372	+0.37(+0.85%)
Sep 19, 2006	44.54	44.74	43.82	44.25	460,998	-0.35(-0.79%)
Sep 18, 2006	45.01	45.19	44.37	44.60	649,402	-0.10(-0.23%)
Sep 15, 2006	45.39	45.73	44.70	44.70	895,840	-0.46(-1.01%)
Sep 14, 2006	45.51	45.53	44.89	45.16	517,532	-0.63(-1.38%)
Sep 13, 2006	44.59	45.84	44.48	45.79	1,217,067	+1.54(+3.48%)
Sep 12, 2006	42.28	44.33	42.28	44.25	827,998	+1.84(+4.34%)
Sep 11, 2006	42.63	42.63	41.81	42.41	434,842	-0.23(-0.53%)
Sep 08, 2006	42.37	42.88	42.22	42.63	595,864	+0.28(+0.66%)
Sep 07, 2006	42.49	42.83	42.12	42.36	519,440	-0.32(-0.74%)
Sep 06, 2006	43.02	43.02	42.27	42.67	592,595	-0.37(-0.87%)
Sep 05, 2006	43.05	43.35	42.79	43.05	851,702	-0.65(-1.48%)
Sep 01, 2006	43.57	43.96	43.38	43.69	387,570	+0.30(+0.69%)
Aug 31, 2006	43.05	43.49	43.05	43.39	481,841	+0.35(+0.80%)
Aug 30, 2006	43.05	43.19	42.66	43.05	559,491	+0.09(+0.20%)
Aug 29, 2006	42.63	43.05	42.21	42.96	806,065	+0.40(+0.93%)
Aug 28, 2006	42.25	42.80	42.17	42.56	464,403	+0.24(+0.57%)
Aug 25, 2006	42.43	42.66	41.96	42.32	965,180	-0.26(-0.62%)
Aug 24, 2006	43.38	43.38	42.46	42.58	794,894	-0.65(-1.51%)
Aug 23, 2006	43.64	43.87	43.15	43.24	672,697	-0.40(-0.93%)
Aug 22, 2006	43.63	43.94	43.43	43.64	1,293,219	+0.01(+0.02%)
Aug 21, 2006	43.53	43.68	43.21	43.63	630,057	-0.02(-0.05%)
Aug 18, 2006	43.79	43.79	42.94	43.65	866,551	-0.12(-0.27%)
Aug 17, 2006	43.62	43.97	43.46	43.77	746,669	+0.11(+0.25%)
Aug 16, 2006	42.85	43.73	42.69	43.66	1,095,551	+0.89(+2.08%)
Aug 15, 2006	42.39	42.77	42.00	42.77	991,064	+0.89(+2.12%)
Aug 14, 2006	40.77	42.20	40.74	41.89	1,134,512	+1.30(+3.20%)
Aug 11, 2006	41.84	41.84	40.11	40.59	1,373,866	-1.26(-3.00%)
Aug 10, 2006	40.57	42.00	40.53	41.84	1,004,005	+1.19(+2.93%)
Aug 09, 2006	42.17	42.17	40.65	40.65	1,383,130	-1.51(-3.59%)
Aug 08, 2006	41.80	42.83	41.80	42.16	1,494,701	+0.04(+0.09%)
Aug 07, 2006	43.13	43.13	42.09	42.13	1,010,681	-1.00(-2.31%)
Aug 04, 2006	44.04	44.26	42.71	43.13	1,690,871	-0.60(-1.38%)
Aug 03, 2006	42.94	43.90	42.79	43.73	2,258,536	+1.25(+2.94%)
Aug 02, 2006	41.75	42.65	41.75	42.48	2,013,733	+0.78(+1.87%)
Aug 01, 2006	42.92	42.95	41.29	41.70	2,938,181	-1.96(-4.49%)
Jul 31, 2006	43.31	43.72	43.19	43.66	2,501,568	-0.67(-1.51%)
Jul 28, 2006	43.45	44.51	43.42	44.33	963,137	+0.93(+2.15%)
Jul 27, 2006	43.49	43.93	42.91	43.40	1,669,210	-0.10(-0.24%)
Jul 26, 2006	44.81	44.81	43.36	43.50	1,626,979	-1.27(-2.84%)
Jul 25, 2006	44.14	44.77	43.64	44.77	863,145	+0.54(+1.21%)
Jul 24, 2006	43.20	44.45	43.05	44.23	1,685,558	+1.38(+3.22%)
Jul 21, 2006	43.54	43.54	42.36	42.85	2,084,163	-0.76(-1.75%)
Jul 20, 2006	45.55	45.61	43.62	43.62	2,299,404	-1.77(-3.90%)
Jul 19, 2006	46.61	46.76	45.08	45.39	2,495,029	-0.05(-0.11%)
Jul 18, 2006	45.07	46.14	45.01	45.44	2,093,699	+0.92(+2.06%)
Jul 17, 2006	44.41	45.31	44.40	44.52	1,063,265	+0.26(+0.60%)
Jul 14, 2006	44.78	45.29	44.26	44.26	1,324,415	-0.19(-0.43%)
Jul 13, 2006	45.07	45.20	44.18	44.45	1,458,737	-0.96(-2.12%)
Jul 12, 2006	46.16	47.05	45.32	45.41	1,045,828	-0.87(-1.87%)
Jul 11, 2006	45.84	46.37	45.51	46.28	707,844	+0.36(+0.78%)
Jul 10, 2006	46.63	47.00	45.83	45.92	668,610	-0.59(-1.28%)
Jul 07, 2006	47.24	47.53	46.34	46.51	800,480	-0.81(-1.72%)
Jul 06, 2006	47.49	48.03	47.23	47.32	1,027,164	+0.29(+0.62%)
Jul 05, 2006	47.42	47.52	46.37	47.03	1,254,394	-0.44(-0.93%)

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.