Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.55	39.88	39.11	39.12	11,915,800	-0.47(-1.19%)
Sep 28, 2006	39.76	39.93	39.23	39.59	7,593,300	-0.23(-0.58%)
Sep 27, 2006	39.43	40.06	39.43	39.82	14,464,200	+0.76(+1.95%)
Sep 26, 2006	38.61	39.09	38.55	39.06	7,943,900	+0.21(+0.54%)
Sep 25, 2006	38.20	38.96	38.08	38.85	15,570,900	+0.64(+1.67%)
Sep 22, 2006	38.29	38.53	38.07	38.21	5,591,100	-0.13(-0.34%)
Sep 21, 2006	37.88	38.42	37.80	38.34	8,466,200	+0.56(+1.48%)
Sep 20, 2006	37.78	37.93	37.62	37.78	6,323,500	+0.20(+0.53%)
Sep 19, 2006	37.53	37.70	37.33	37.58	5,353,200	+0.16(+0.43%)
Sep 18, 2006	37.73	37.75	37.30	37.42	4,902,800	-0.31(-0.82%)
Sep 15, 2006	37.55	37.83	37.27	37.73	13,112,200	+0.40(+1.07%)
Sep 14, 2006	37.65	37.83	37.03	37.33	9,699,600	-0.51(-1.35%)
Sep 13, 2006	37.80	38.09	37.80	37.84	12,759,300	-0.36(-0.94%)
Sep 12, 2006	37.40	38.29	37.35	38.20	19,393,300	+1.08(+2.91%)
Sep 11, 2006	37.60	37.75	37.10	37.12	11,202,700	-0.38(-1.01%)
Sep 08, 2006	36.69	37.51	36.35	37.50	8,452,200	+0.98(+2.68%)
Sep 07, 2006	36.12	36.61	36.05	36.52	4,122,000	+0.30(+0.83%)
Sep 06, 2006	36.35	36.58	36.17	36.22	5,244,800	-0.43(-1.17%)
Sep 05, 2006	36.55	36.76	36.42	36.65	3,903,900	-0.11(-0.30%)
Sep 01, 2006	36.25	36.80	36.01	36.76	6,925,900	+0.86(+2.40%)
Aug 31, 2006	36.16	36.19	35.77	35.90	2,544,900	-0.25(-0.69%)
Aug 30, 2006	36.17	36.20	35.80	36.15	2,957,000	+0.07(+0.19%)
Aug 29, 2006	35.81	36.15	35.73	36.08	2,968,300	+0.27(+0.75%)
Aug 28, 2006	35.15	35.93	35.14	35.81	3,714,000	+0.58(+1.65%)
Aug 25, 2006	35.62	35.69	35.16	35.23	3,064,800	-0.65(-1.81%)
Aug 24, 2006	35.59	35.88	35.16	35.88	4,326,000	+0.29(+0.81%)
Aug 23, 2006	35.56	35.74	35.26	35.59	3,893,500	-0.01(-0.03%)
Aug 22, 2006	35.71	36.01	35.43	35.60	3,346,300	-0.11(-0.31%)
Aug 21, 2006	36.10	36.10	35.62	35.71	3,379,700	-0.47(-1.30%)
Aug 18, 2006	36.24	36.24	35.91	36.18	3,286,900	-0.06(-0.17%)
Aug 17, 2006	36.00	36.25	35.92	36.24	4,143,900	+0.27(+0.75%)
Aug 16, 2006	35.59	35.99	35.43	35.97	4,413,600	+0.47(+1.32%)
Aug 15, 2006	35.18	35.57	34.93	35.50	4,611,900	+0.78(+2.25%)
Aug 14, 2006	35.05	35.10	34.66	34.72	3,550,700	+0.03(+0.09%)
Aug 11, 2006	34.87	34.96	34.50	34.69	2,507,100	-0.18(-0.52%)
Aug 10, 2006	34.23	35.08	34.22	34.87	4,501,900	+0.51(+1.48%)
Aug 09, 2006	35.50	35.52	34.26	34.36	8,927,200	-0.80(-2.28%)
Aug 08, 2006	35.53	35.68	34.95	35.16	8,325,100	-0.37(-1.04%)
Aug 07, 2006	35.25	35.56	35.21	35.53	2,857,300	+0.12(+0.34%)
Aug 04, 2006	35.98	36.06	35.23	35.41	5,142,900	-0.43(-1.20%)
Aug 03, 2006	35.35	36.00	35.15	35.84	5,452,000	+0.25(+0.70%)
Aug 02, 2006	35.50	35.70	34.98	35.59	5,352,000	+0.51(+1.45%)
Aug 01, 2006	35.20	35.23	34.85	35.08	3,927,900	-0.31(-0.88%)
Jul 31, 2006	35.37	35.50	35.13	35.39	4,108,200	+0.10(+0.28%)
Jul 28, 2006	34.80	35.40	34.62	35.29	5,034,200	+0.56(+1.61%)
Jul 27, 2006	34.70	34.95	34.45	34.73	5,281,300	+0.28(+0.81%)
Jul 26, 2006	34.49	34.77	34.39	34.45	6,801,400	-0.31(-0.89%)
Jul 25, 2006	35.00	35.34	34.65	34.76	8,185,500	-0.08(-0.23%)
Jul 24, 2006	34.69	34.96	34.57	34.84	4,144,800	+0.14(+0.40%)
Jul 21, 2006	34.72	34.75	34.45	34.70	5,696,300	+0.03(+0.09%)
Jul 20, 2006	34.91	35.00	34.52	34.67	4,997,000	-0.42(-1.20%)
Jul 19, 2006	34.81	35.20	34.70	35.09	6,201,000	+0.28(+0.80%)
Jul 18, 2006	35.00	35.16	34.57	34.81	8,332,100	+0.09(+0.26%)
Jul 17, 2006	34.00	34.96	33.79	34.72	12,845,300	+1.68(+5.08%)
Jul 14, 2006	32.96	33.13	32.75	33.04	5,022,400	-0.13(-0.39%)
Jul 13, 2006	33.55	33.68	33.08	33.17	4,478,800	-0.64(-1.89%)
Jul 12, 2006	34.38	34.45	33.66	33.81	5,316,400	-0.47(-1.37%)
Jul 11, 2006	33.79	34.33	33.30	34.28	5,715,000	+0.60(+1.78%)
Jul 10, 2006	33.50	33.89	33.39	33.68	3,825,300	+0.50(+1.51%)
Jul 07, 2006	33.52	33.71	33.09	33.18	4,125,300	-0.51(-1.51%)
Jul 06, 2006	33.72	33.84	33.43	33.69	3,668,100	-0.07(-0.21%)
Jul 05, 2006	33.45	33.88	33.30	33.76	4,384,600	-0.21(-0.62%)

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.