Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.60	23.01	22.45	22.71	1,024,600	+0.06(+0.26%)
Sep 28, 2006	22.97	22.97	22.37	22.65	1,301,700	-0.36(-1.56%)
Sep 27, 2006	22.74	23.22	22.59	23.01	1,457,600	+0.28(+1.23%)
Sep 26, 2006	22.52	23.15	22.45	22.73	2,278,200	-0.17(-0.74%)
Sep 25, 2006	22.64	23.18	21.93	22.90	3,563,800	+0.31(+1.37%)
Sep 22, 2006	22.76	22.77	22.26	22.59	2,201,600	-0.40(-1.74%)
Sep 21, 2006	23.65	23.98	22.95	22.99	2,032,800	-0.02(-0.09%)
Sep 20, 2006	23.22	23.60	22.74	23.01	2,833,200	-0.22(-0.95%)
Sep 19, 2006	23.73	23.78	23.17	23.23	1,507,600	-0.54(-2.27%)
Sep 18, 2006	23.94	24.19	23.54	23.77	997,400	-0.46(-1.90%)
Sep 15, 2006	24.45	24.52	24.07	24.23	916,700	-0.02(-0.08%)
Sep 14, 2006	23.97	24.35	23.81	24.25	1,532,200	+0.15(+0.62%)
Sep 13, 2006	23.96	24.33	23.82	24.10	859,000	+0.01(+0.04%)
Sep 12, 2006	23.50	24.15	23.42	24.09	1,450,600	+0.62(+2.64%)
Sep 11, 2006	23.53	23.77	23.23	23.47	528,200	-0.05(-0.21%)
Sep 08, 2006	23.57	23.63	23.27	23.52	864,000	+0.10(+0.43%)
Sep 07, 2006	23.43	23.89	22.94	23.42	1,544,600	-0.02(-0.09%)
Sep 06, 2006	23.40	23.96	23.37	23.44	1,805,100	+0.04(+0.17%)
Sep 05, 2006	23.52	23.69	23.14	23.40	677,900	-0.13(-0.55%)
Sep 01, 2006	23.30	23.60	23.09	23.53	1,121,200	+0.25(+1.07%)
Aug 31, 2006	23.10	23.32	22.98	23.28	686,700	+0.19(+0.82%)
Aug 30, 2006	23.06	23.12	22.75	23.09	695,000	-0.09(-0.39%)
Aug 29, 2006	22.95	23.24	22.91	23.18	923,900	+0.34(+1.49%)
Aug 28, 2006	22.95	23.16	22.57	22.84	1,285,700	-0.19(-0.83%)
Aug 25, 2006	22.89	23.27	22.79	23.03	446,000	+0.16(+0.70%)
Aug 24, 2006	23.35	23.50	22.79	22.87	825,600	-0.37(-1.59%)
Aug 23, 2006	23.04	23.34	22.81	23.24	771,100	+0.24(+1.04%)
Aug 22, 2006	22.90	23.03	22.73	23.00	687,900	+0.15(+0.66%)
Aug 21, 2006	22.75	22.91	22.63	22.85	1,646,100	+0.07(+0.31%)
Aug 18, 2006	22.88	22.93	22.64	22.78	639,800	-0.19(-0.83%)
Aug 17, 2006	22.80	23.20	22.66	22.97	1,166,000	+0.07(+0.31%)
Aug 16, 2006	22.31	22.99	22.25	22.90	3,526,100	+0.70(+3.15%)
Aug 15, 2006	22.33	22.33	22.01	22.20	818,100	+0.11(+0.50%)
Aug 14, 2006	21.92	22.36	21.92	22.09	689,300	+0.25(+1.14%)
Aug 11, 2006	21.91	22.17	21.74	21.84	749,500	+0.04(+0.18%)
Aug 10, 2006	21.65	22.17	21.55	21.80	767,800	+0.10(+0.46%)
Aug 09, 2006	22.49	22.49	21.21	21.70	1,891,800	-0.80(-3.56%)
Aug 08, 2006	21.53	22.81	21.42	22.50	2,807,000	+0.42(+1.90%)
Aug 07, 2006	22.10	22.18	21.80	22.08	1,273,300	-0.15(-0.67%)
Aug 04, 2006	22.45	22.63	21.85	22.23	1,496,700	-0.17(-0.76%)
Aug 03, 2006	22.22	22.52	22.16	22.40	1,489,100	+0.05(+0.22%)
Aug 02, 2006	21.85	22.70	21.85	22.35	2,426,700	+0.66(+3.04%)
Aug 01, 2006	22.26	22.30	21.44	21.69	1,496,200	-0.56(-2.52%)
Jul 31, 2006	22.10	22.37	21.88	22.25	653,200	+0.05(+0.23%)
Jul 28, 2006	22.05	22.26	21.82	22.20	706,900	+0.20(+0.91%)
Jul 27, 2006	21.41	22.45	21.41	22.00	2,410,500	+0.64(+3.00%)
Jul 26, 2006	21.45	21.54	21.22	21.36	1,401,600	-0.20(-0.93%)
Jul 25, 2006	22.13	22.18	21.46	21.56	1,057,200	-0.64(-2.88%)
Jul 24, 2006	21.72	22.27	21.65	22.20	1,262,300	+0.59(+2.73%)
Jul 21, 2006	21.84	22.13	21.47	21.61	1,460,900	-0.24(-1.10%)
Jul 20, 2006	21.69	21.93	21.46	21.85	806,600	+0.13(+0.60%)
Jul 19, 2006	21.35	21.88	21.30	21.72	1,627,400	+0.44(+2.07%)
Jul 18, 2006	21.14	21.47	21.04	21.28	1,960,700	+0.20(+0.95%)
Jul 17, 2006	21.20	21.21	20.73	21.08	2,609,500	+0.45(+2.18%)
Jul 14, 2006	21.08	21.12	20.23	20.63	1,382,800	-0.52(-2.46%)
Jul 13, 2006	21.49	21.75	21.06	21.15	897,400	-0.50(-2.31%)
Jul 12, 2006	21.72	21.83	21.56	21.65	871,500	-0.10(-0.46%)
Jul 11, 2006	21.60	21.75	21.47	21.75	805,200	+0.14(+0.65%)
Jul 10, 2006	21.55	21.80	21.32	21.61	868,200	+0.16(+0.75%)
Jul 07, 2006	21.50	21.67	21.24	21.45	884,100	-0.06(-0.28%)
Jul 06, 2006	21.70	21.84	21.39	21.51	1,723,000	-0.22(-1.01%)
Jul 05, 2006	21.45	21.73	21.38	21.73	1,672,700	+0.09(+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.