Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.15	26.27	25.89	26.17	1,419,900	-0.02(-0.08%)
Sep 28, 2006	26.65	26.70	26.16	26.19	1,228,000	-0.47(-1.76%)
Sep 27, 2006	26.61	26.74	26.47	26.66	430,400	-0.03(-0.11%)
Sep 26, 2006	26.71	26.91	26.28	26.69	625,500	-0.01(-0.04%)
Sep 25, 2006	26.88	26.88	26.36	26.70	641,700	-0.13(-0.48%)
Sep 22, 2006	26.88	26.97	26.47	26.83	430,500	-0.05(-0.19%)
Sep 21, 2006	27.39	27.40	26.84	26.88	755,500	-0.52(-1.90%)
Sep 20, 2006	27.75	27.95	27.24	27.40	651,400	-0.34(-1.23%)
Sep 19, 2006	27.91	27.92	27.57	27.74	603,600	-0.11(-0.39%)
Sep 18, 2006	27.77	28.00	27.50	27.85	539,100	+0.28(+1.02%)
Sep 15, 2006	27.51	27.99	27.51	27.57	898,200	+0.14(+0.51%)
Sep 14, 2006	27.46	27.70	27.29	27.43	549,300	-0.15(-0.54%)
Sep 13, 2006	26.96	27.63	26.95	27.58	546,500	+0.79(+2.95%)
Sep 12, 2006	26.45	27.00	26.45	26.79	592,400	+0.44(+1.67%)
Sep 11, 2006	26.18	26.58	26.06	26.35	428,400	+0.18(+0.69%)
Sep 08, 2006	26.10	26.46	26.03	26.17	549,800	+0.14(+0.54%)
Sep 07, 2006	26.14	26.24	26.00	26.03	834,000	+0.00(+0.00%)
Sep 06, 2006	26.11	26.26	25.88	26.03	662,300	-0.25(-0.95%)
Sep 05, 2006	26.00	26.39	26.00	26.28	626,900	+0.28(+1.08%)
Sep 01, 2006	25.80	26.28	25.65	26.00	515,500	+0.27(+1.05%)
Aug 31, 2006	25.60	25.75	25.55	25.73	415,500	+0.15(+0.59%)
Aug 30, 2006	25.65	25.84	25.50	25.58	410,700	-0.07(-0.27%)
Aug 29, 2006	25.65	25.79	25.40	25.65	362,400	+0.11(+0.43%)
Aug 28, 2006	25.60	25.72	25.44	25.54	328,400	+0.04(+0.16%)
Aug 25, 2006	25.23	25.63	25.07	25.50	558,700	+0.18(+0.71%)
Aug 24, 2006	25.82	25.96	25.21	25.32	527,600	-0.45(-1.75%)
Aug 23, 2006	25.43	25.82	25.13	25.77	640,300	+0.38(+1.50%)
Aug 22, 2006	25.84	26.02	25.19	25.39	759,000	-0.41(-1.59%)
Aug 21, 2006	26.30	26.30	25.65	25.80	415,900	-0.47(-1.79%)
Aug 18, 2006	25.70	26.34	25.56	26.27	434,500	+0.50(+1.94%)
Aug 17, 2006	25.84	26.18	25.62	25.77	645,500	-0.17(-0.66%)
Aug 16, 2006	26.40	26.50	25.77	25.94	900,600	-0.41(-1.56%)
Aug 15, 2006	26.43	26.78	26.18	26.35	847,400	-0.07(-0.26%)
Aug 14, 2006	27.10	27.19	26.37	26.42	478,400	-0.57(-2.11%)
Aug 11, 2006	27.25	27.40	26.80	26.99	513,100	-0.36(-1.32%)
Aug 10, 2006	27.35	27.60	27.00	27.35	529,200	-0.29(-1.05%)
Aug 09, 2006	27.85	27.97	27.60	27.64	304,600	-0.03(-0.11%)
Aug 08, 2006	27.85	28.18	27.56	27.67	364,400	-0.38(-1.35%)
Aug 07, 2006	27.90	28.11	27.74	28.05	530,100	+0.14(+0.50%)
Aug 04, 2006	28.00	28.25	27.65	27.91	244,700	+0.03(+0.11%)
Aug 03, 2006	27.73	28.04	27.56	27.88	330,300	+0.11(+0.40%)
Aug 02, 2006	27.55	27.96	27.40	27.77	434,500	+0.40(+1.46%)
Aug 01, 2006	27.54	27.55	27.16	27.37	281,500	-0.16(-0.58%)
Jul 31, 2006	27.48	27.61	27.17	27.53	407,800	-0.08(-0.29%)
Jul 28, 2006	27.36	27.71	27.17	27.61	320,200	+0.29(+1.06%)
Jul 27, 2006	27.57	27.75	27.15	27.32	473,100	-0.15(-0.55%)
Jul 26, 2006	27.17	27.67	26.85	27.47	534,500	+0.16(+0.59%)
Jul 25, 2006	26.52	27.40	26.45	27.31	821,800	+0.77(+2.90%)
Jul 24, 2006	26.07	26.62	26.01	26.54	1,017,100	+0.48(+1.84%)
Jul 21, 2006	26.41	26.60	25.77	26.06	583,000	-0.44(-1.66%)
Jul 20, 2006	27.34	27.40	26.49	26.50	532,500	-0.80(-2.93%)
Jul 19, 2006	26.78	27.46	26.71	27.30	694,800	+0.50(+1.87%)
Jul 18, 2006	26.79	27.05	26.41	26.80	406,000	+0.02(+0.07%)
Jul 17, 2006	26.92	27.24	26.78	26.78	338,900	-0.24(-0.89%)
Jul 14, 2006	27.00	27.20	26.50	27.02	759,900	-0.70(-2.53%)
Jul 13, 2006	28.46	28.50	27.62	27.72	416,700	-1.02(-3.55%)
Jul 12, 2006	29.00	29.19	28.59	28.74	375,400	-0.26(-0.90%)
Jul 11, 2006	28.91	29.04	28.71	29.00	495,700	+0.11(+0.38%)
Jul 10, 2006	29.16	29.26	28.87	28.89	619,000	-0.17(-0.58%)
Jul 07, 2006	28.95	29.27	28.95	29.06	612,500	+0.06(+0.21%)
Jul 06, 2006	29.00	29.31	28.93	29.00	786,400	+0.01(+0.03%)
Jul 05, 2006	29.24	29.24	28.67	28.99	633,900	-0.21(-0.72%)

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.