Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	45.27	45.49	44.84	44.99	544,012	-0.27(-0.60%)
Sep 28, 2006	44.67	45.62	44.67	45.27	904,871	+0.82(+1.83%)
Sep 27, 2006	44.37	44.88	44.28	44.45	429,899	+0.01(+0.02%)
Sep 26, 2006	44.26	44.80	43.74	44.44	806,690	+0.18(+0.41%)
Sep 25, 2006	43.73	44.64	43.46	44.26	465,031	+0.53(+1.21%)
Sep 22, 2006	44.38	44.39	43.63	43.73	299,717	-0.68(-1.52%)
Sep 21, 2006	44.69	44.88	44.21	44.41	385,778	-0.23(-0.53%)
Sep 20, 2006	44.34	45.32	44.30	44.64	817,039	+0.37(+0.85%)
Sep 19, 2006	44.56	44.76	43.84	44.27	460,810	-0.35(-0.79%)
Sep 18, 2006	45.03	45.21	44.39	44.62	649,138	-0.10(-0.23%)
Sep 15, 2006	45.41	45.75	44.72	44.72	895,475	-0.46(-1.01%)
Sep 14, 2006	45.53	45.54	44.91	45.18	517,322	-0.63(-1.38%)
Sep 13, 2006	44.61	45.86	44.50	45.81	1,216,572	+1.54(+3.48%)
Sep 12, 2006	42.30	44.35	42.30	44.27	827,661	+1.84(+4.34%)
Sep 11, 2006	42.65	42.65	41.83	42.42	434,665	-0.23(-0.53%)
Sep 08, 2006	42.39	42.89	42.24	42.65	595,621	+0.28(+0.66%)
Sep 07, 2006	42.50	42.84	42.14	42.37	519,228	-0.32(-0.74%)
Sep 06, 2006	43.03	43.03	42.28	42.69	592,353	-0.37(-0.87%)
Sep 05, 2006	43.07	43.36	42.81	43.06	851,355	-0.65(-1.48%)
Sep 01, 2006	43.59	43.97	43.40	43.71	387,412	+0.30(+0.69%)
Aug 31, 2006	43.07	43.51	43.07	43.41	481,644	+0.35(+0.80%)
Aug 30, 2006	43.06	43.21	42.67	43.06	559,263	+0.09(+0.21%)
Aug 29, 2006	42.64	43.06	42.23	42.97	805,737	+0.40(+0.93%)
Aug 28, 2006	42.26	42.81	42.19	42.58	464,214	+0.24(+0.57%)
Aug 25, 2006	42.45	42.67	41.98	42.34	964,787	-0.26(-0.62%)
Aug 24, 2006	43.40	43.40	42.48	42.60	794,571	-0.65(-1.51%)
Aug 23, 2006	43.66	43.89	43.17	43.25	672,423	-0.40(-0.93%)
Aug 22, 2006	43.65	43.96	43.44	43.66	1,292,692	+0.01(+0.02%)
Aug 21, 2006	43.55	43.70	43.22	43.65	629,801	-0.02(-0.05%)
Aug 18, 2006	43.80	43.80	42.96	43.67	866,198	-0.12(-0.27%)
Aug 17, 2006	43.64	43.99	43.47	43.79	746,365	+0.11(+0.25%)
Aug 16, 2006	42.86	43.75	42.70	43.68	1,095,105	+0.89(+2.08%)
Aug 15, 2006	42.41	42.79	42.02	42.79	990,660	+0.89(+2.12%)
Aug 14, 2006	40.79	42.22	40.76	41.90	1,134,051	+1.30(+3.20%)
Aug 11, 2006	41.86	41.86	40.13	40.60	1,373,307	-1.26(-3.00%)
Aug 10, 2006	40.59	42.02	40.54	41.86	1,003,597	+1.19(+2.93%)
Aug 09, 2006	42.19	42.19	40.67	40.67	1,382,567	-1.51(-3.59%)
Aug 08, 2006	41.82	42.84	41.82	42.18	1,494,093	+0.04(+0.09%)
Aug 07, 2006	43.14	43.14	42.11	42.14	1,010,269	-1.00(-2.32%)
Aug 04, 2006	44.06	44.27	42.73	43.14	1,690,182	-0.60(-1.38%)
Aug 03, 2006	42.96	43.92	42.81	43.75	2,257,616	+1.25(+2.94%)
Aug 02, 2006	41.77	42.67	41.77	42.50	2,012,913	+0.78(+1.87%)
Aug 01, 2006	42.94	42.97	41.31	41.72	2,936,985	-1.96(-4.49%)
Jul 31, 2006	43.33	43.74	43.21	43.68	2,500,549	-0.67(-1.51%)
Jul 28, 2006	43.47	44.52	43.44	44.35	962,745	+0.93(+2.15%)
Jul 27, 2006	43.51	43.94	42.93	43.42	1,668,531	-0.10(-0.24%)
Jul 26, 2006	44.83	44.83	43.38	43.52	1,626,317	-1.27(-2.84%)
Jul 25, 2006	44.16	44.79	43.66	44.79	862,793	+0.54(+1.21%)
Jul 24, 2006	43.22	44.47	43.07	44.25	1,684,871	+1.38(+3.22%)
Jul 21, 2006	43.56	43.56	42.37	42.87	2,083,314	-0.76(-1.75%)
Jul 20, 2006	45.57	45.63	43.64	43.64	2,298,468	-1.77(-3.90%)
Jul 19, 2006	46.63	46.78	45.10	45.41	2,494,013	-0.05(-0.11%)
Jul 18, 2006	45.09	46.15	45.02	45.46	2,092,847	+0.92(+2.06%)
Jul 17, 2006	44.43	45.32	44.42	44.54	1,062,832	+0.26(+0.60%)
Jul 14, 2006	44.80	45.31	44.27	44.27	1,323,876	-0.19(-0.43%)
Jul 13, 2006	45.09	45.22	44.19	44.47	1,458,143	-0.96(-2.12%)
Jul 12, 2006	46.18	47.06	45.34	45.43	1,045,402	-0.87(-1.87%)
Jul 11, 2006	45.86	46.39	45.53	46.29	707,556	+0.36(+0.78%)
Jul 10, 2006	46.65	47.02	45.85	45.93	668,338	-0.59(-1.28%)
Jul 07, 2006	47.26	47.55	46.36	46.53	800,154	-0.82(-1.72%)
Jul 06, 2006	47.51	48.05	47.25	47.34	1,026,746	+0.29(+0.62%)
Jul 05, 2006	47.44	47.54	46.39	47.05	1,253,883	-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.