Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	45.32	45.46	44.99	45.31	3,113,946	-0.08(-0.17%)
Sep 28, 2006	44.95	45.46	44.95	45.39	2,507,661	+0.57(+1.27%)
Sep 27, 2006	45.14	45.24	44.72	44.82	4,661,297	-0.30(-0.67%)
Sep 26, 2006	44.78	45.22	44.72	45.12	4,578,226	+0.48(+1.07%)
Sep 25, 2006	43.91	44.82	43.86	44.64	4,819,272	+0.82(+1.88%)
Sep 22, 2006	43.96	43.98	43.71	43.82	1,924,081	+0.01(+0.03%)
Sep 21, 2006	43.85	43.99	43.70	43.81	3,338,933	-0.12(-0.28%)
Sep 20, 2006	43.48	43.99	43.26	43.93	2,791,628	+0.59(+1.35%)
Sep 19, 2006	43.95	43.95	43.21	43.34	4,734,954	-0.45(-1.02%)
Sep 18, 2006	43.82	43.92	42.87	43.79	4,764,445	+0.37(+0.85%)
Sep 15, 2006	43.34	43.69	43.21	43.42	3,637,576	+0.09(+0.22%)
Sep 14, 2006	43.25	43.34	43.01	43.33	2,019,475	+0.09(+0.22%)
Sep 13, 2006	43.12	43.32	42.87	43.23	2,359,101	+0.14(+0.34%)
Sep 12, 2006	42.97	43.27	42.84	43.09	2,491,185	+0.22(+0.52%)
Sep 11, 2006	42.61	42.89	42.53	42.87	2,366,439	+0.21(+0.49%)
Sep 08, 2006	41.96	42.69	41.80	42.66	3,105,085	+0.87(+2.09%)
Sep 07, 2006	41.73	42.00	41.67	41.78	1,456,387	-0.12(-0.28%)
Sep 06, 2006	41.73	42.23	41.70	41.90	2,221,063	-0.22(-0.53%)
Sep 05, 2006	42.35	42.53	42.09	42.12	2,109,470	-0.04(-0.09%)
Sep 01, 2006	41.90	42.27	41.82	42.16	3,460,633	+0.31(+0.74%)
Aug 31, 2006	41.57	41.88	41.39	41.85	2,709,941	+0.22(+0.52%)
Aug 30, 2006	41.77	41.89	41.58	41.63	2,249,030	+0.12(+0.30%)
Aug 29, 2006	41.23	41.60	41.02	41.51	2,861,408	+0.03(+0.07%)
Aug 28, 2006	41.02	41.66	40.99	41.48	2,334,317	+0.31(+0.75%)
Aug 25, 2006	41.27	41.28	40.82	41.17	2,988,231	-0.30(-0.71%)
Aug 24, 2006	41.75	41.81	41.33	41.47	1,651,883	-0.09(-0.23%)
Aug 23, 2006	41.77	41.80	41.24	41.56	3,013,014	-0.14(-0.35%)
Aug 22, 2006	42.11	42.14	41.70	41.70	3,288,951	-0.38(-0.89%)
Aug 21, 2006	41.75	42.19	41.70	42.08	2,535,213	+0.25(+0.59%)
Aug 18, 2006	41.73	41.98	41.52	41.83	3,065,903	+0.14(+0.35%)
Aug 17, 2006	41.25	41.81	41.13	41.69	3,703,895	+0.28(+0.68%)
Aug 16, 2006	41.66	41.70	41.13	41.41	3,100,240	-0.02(-0.05%)
Aug 15, 2006	41.15	41.55	41.00	41.43	3,853,701	+0.68(+1.67%)
Aug 14, 2006	40.53	41.01	40.48	40.75	2,930,635	+0.55(+1.37%)
Aug 11, 2006	40.06	40.32	40.03	40.20	1,387,160	+0.01(+0.02%)
Aug 10, 2006	39.76	40.37	39.67	40.19	3,262,368	+0.31(+0.78%)
Aug 09, 2006	40.48	40.63	39.78	39.88	2,995,431	-0.45(-1.13%)
Aug 08, 2006	40.52	40.66	39.87	40.34	3,293,382	-0.02(-0.05%)
Aug 07, 2006	40.22	40.52	40.05	40.36	3,144,545	+0.18(+0.45%)
Aug 04, 2006	40.45	40.64	40.08	40.18	3,100,516	-0.01(-0.02%)
Aug 03, 2006	39.58	40.23	39.58	40.19	3,713,725	+0.19(+0.47%)
Aug 02, 2006	40.05	40.23	39.81	40.00	4,418,036	-0.27(-0.66%)
Aug 01, 2006	40.01	40.76	39.97	40.27	5,761,030	-0.77(-1.88%)
Jul 31, 2006	41.13	41.30	40.87	41.04	2,956,248	-0.14(-0.35%)
Jul 28, 2006	41.34	41.45	41.10	41.18	3,380,745	+0.09(+0.21%)
Jul 27, 2006	41.59	41.70	41.03	41.10	3,300,858	-0.33(-0.80%)
Jul 26, 2006	41.45	41.63	41.31	41.43	2,491,046	-0.09(-0.23%)
Jul 25, 2006	41.35	41.67	41.12	41.52	2,509,876	+0.21(+0.51%)
Jul 24, 2006	40.92	41.46	40.92	41.31	2,899,621	+0.40(+0.97%)
Jul 21, 2006	41.39	41.39	40.53	40.92	5,282,813	-0.38(-0.91%)
Jul 20, 2006	41.39	41.79	41.18	41.29	10,020,122	+0.74(+1.82%)
Jul 19, 2006	40.19	40.56	40.12	40.56	5,605,962	+0.52(+1.30%)
Jul 18, 2006	39.84	40.08	39.75	40.04	2,840,363	+0.26(+0.65%)
Jul 17, 2006	39.53	39.98	39.49	39.78	2,635,314	+0.25(+0.62%)
Jul 14, 2006	39.48	39.63	39.28	39.53	2,843,132	-0.12(-0.29%)
Jul 13, 2006	39.59	39.87	39.56	39.65	2,794,397	-0.20(-0.51%)
Jul 12, 2006	40.10	40.22	39.76	39.85	1,690,096	-0.30(-0.74%)
Jul 11, 2006	39.94	40.21	39.69	40.14	1,739,939	+0.06(+0.16%)
Jul 10, 2006	39.80	40.36	39.80	40.08	2,354,947	+0.33(+0.84%)
Jul 07, 2006	39.51	40.08	39.33	39.75	2,625,761	+0.15(+0.38%)
Jul 06, 2006	39.56	39.70	39.40	39.59	2,483,570	+0.01(+0.04%)
Jul 05, 2006	39.51	39.69	39.12	39.58	2,731,955	-0.17(-0.42%)

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.