Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.02	42.21	41.20	41.20	32,334	-0.39(-0.94%)
Sep 28, 2006	41.80	42.15	40.99	41.59	106,692	-0.36(-0.86%)
Sep 27, 2006	42.58	43.30	41.54	41.95	95,166	-0.77(-1.81%)
Sep 26, 2006	42.12	43.46	42.12	42.73	69,972	-0.01(-0.02%)
Sep 25, 2006	41.74	42.81	41.58	42.74	108,324	+1.02(+2.44%)
Sep 22, 2006	41.03	42.24	40.92	41.72	63,750	+0.49(+1.19%)
Sep 21, 2006	41.82	42.52	40.96	41.23	80,784	-0.42(-1.01%)
Sep 20, 2006	42.06	42.77	41.52	41.65	27,030	-0.31(-0.75%)
Sep 19, 2006	42.16	42.44	41.47	41.96	32,232	-0.32(-0.77%)
Sep 18, 2006	43.05	43.20	42.01	42.28	48,144	-0.10(-0.23%)
Sep 15, 2006	41.52	43.72	41.52	42.38	161,058	+1.04(+2.51%)
Sep 14, 2006	41.04	41.40	40.59	41.34	49,776	+0.08(+0.19%)
Sep 13, 2006	41.67	41.76	41.25	41.26	16,218	-0.27(-0.66%)
Sep 12, 2006	39.31	41.67	39.27	41.54	146,676	+2.05(+5.19%)
Sep 11, 2006	39.01	39.84	38.48	39.49	79,764	+0.24(+0.60%)
Sep 08, 2006	39.40	40.20	38.70	39.25	53,346	-0.49(-1.23%)
Sep 06, 2006	40.60	40.64	39.56	39.75	48,552	-0.88(-2.17%)
Sep 05, 2006	40.93	41.18	40.49	40.63	6,222	-0.29(-0.72%)
Sep 01, 2006	41.01	41.23	40.65	40.92	11,832	+0.09(+0.22%)
Aug 31, 2006	40.74	41.25	40.50	40.83	36,618	+0.03(+0.07%)
Aug 30, 2006	41.54	41.54	40.77	40.80	62,832	-0.74(-1.77%)
Aug 29, 2006	41.08	41.63	40.51	41.54	54,876	+0.11(+0.26%)
Aug 28, 2006	40.87	41.70	40.87	41.43	34,680	+0.47(+1.15%)
Aug 25, 2006	40.82	41.00	40.32	40.96	14,790	-0.05(-0.12%)
Aug 24, 2006	40.43	41.25	40.22	41.01	61,710	+0.58(+1.43%)
Aug 23, 2006	40.69	41.03	40.20	40.43	41,106	-0.80(-1.95%)
Aug 22, 2006	41.68	42.16	41.18	41.24	12,240	-0.20(-0.47%)
Aug 21, 2006	41.85	41.85	41.27	41.43	34,986	-0.64(-1.51%)
Aug 18, 2006	41.67	42.07	41.37	42.07	43,860	+0.16(+0.37%)
Aug 17, 2006	41.32	42.50	41.32	41.91	93,636	+0.59(+1.42%)
Aug 16, 2006	40.05	41.51	40.05	41.32	103,530	+1.27(+3.18%)
Aug 15, 2006	39.62	40.13	38.96	40.05	106,896	+0.92(+2.36%)
Aug 14, 2006	39.90	40.13	38.87	39.13	82,110	-0.59(-1.48%)
Aug 11, 2006	40.59	40.59	39.64	39.72	68,340	-0.97(-2.39%)
Aug 10, 2006	40.49	41.01	40.48	40.69	42,738	+0.20(+0.48%)
Aug 09, 2006	42.03	42.03	40.36	40.49	173,604	-1.71(-4.04%)
Aug 08, 2006	43.20	43.63	41.97	42.20	81,192	-0.97(-2.25%)
Aug 07, 2006	42.37	43.56	42.37	43.17	64,872	+0.65(+1.52%)
Aug 04, 2006	43.30	43.93	42.36	42.52	101,388	-0.29(-0.69%)
Aug 03, 2006	40.78	43.33	40.58	42.81	107,100	+1.75(+4.25%)
Aug 02, 2006	41.08	41.75	41.05	41.07	65,076	-0.15(-0.36%)
Aug 01, 2006	40.83	41.33	40.12	41.22	60,180	+0.37(+0.91%)
Jul 31, 2006	40.93	40.96	40.53	40.84	68,442	-0.54(-1.30%)
Jul 28, 2006	40.83	41.67	40.83	41.38	52,734	+1.03(+2.55%)
Jul 27, 2006	41.18	41.71	40.20	40.35	79,662	-0.82(-2.00%)
Jul 26, 2006	41.17	41.41	40.44	41.18	94,962	+0.01(+0.02%)
Jul 25, 2006	40.69	41.67	40.20	41.17	67,116	+0.47(+1.16%)
Jul 24, 2006	39.11	40.78	39.11	40.70	145,248	+1.83(+4.72%)
Jul 21, 2006	38.16	39.11	37.17	38.86	82,212	+1.07(+2.83%)
Jul 20, 2006	38.60	38.63	37.64	37.79	77,214	-0.80(-2.08%)
Jul 19, 2006	36.75	38.61	36.75	38.60	86,088	+1.88(+5.13%)
Jul 18, 2006	37.25	37.28	36.27	36.72	36,618	-0.39(-1.06%)
Jul 17, 2006	36.42	37.18	36.42	37.11	40,698	+0.64(+1.75%)
Jul 14, 2006	37.25	37.25	35.23	36.47	55,896	-0.78(-2.11%)
Jul 13, 2006	37.74	38.03	37.25	37.25	64,668	-0.49(-1.30%)
Jul 12, 2006	38.95	38.95	37.50	37.75	96,186	-1.21(-3.10%)
Jul 11, 2006	39.52	39.52	38.61	38.95	55,182	-0.73(-1.83%)
Jul 10, 2006	39.93	40.20	39.64	39.68	32,844	-0.27(-0.69%)
Jul 07, 2006	39.75	40.43	39.75	39.95	22,134	+0.21(+0.52%)
Jul 06, 2006	39.69	40.12	39.67	39.75	62,832	-0.04(-0.10%)
Jul 05, 2006	39.75	39.98	39.28	39.78	40,800	+0.01(+0.02%)

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.