Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.32	28.32	27.75	28.14	7,270	-0.08(-0.30%)
Sep 28, 2006	28.18	28.52	27.73	28.23	7,765	-0.02(-0.09%)
Sep 27, 2006	28.01	28.53	27.72	28.25	5,617	+0.01(+0.04%)
Sep 26, 2006	27.84	28.46	27.10	28.24	16,440	-0.07(-0.26%)
Sep 25, 2006	27.78	28.34	27.78	28.31	9,583	+0.77(+2.81%)
Sep 22, 2006	27.94	27.94	27.36	27.54	23,545	-0.12(-0.44%)
Sep 21, 2006	28.55	28.55	26.27	27.66	50,313	-0.90(-3.14%)
Sep 20, 2006	29.17	29.36	28.44	28.55	19,414	-0.80(-2.72%)
Sep 19, 2006	30.16	30.54	29.32	29.35	17,514	-0.80(-2.65%)
Sep 18, 2006	30.10	30.99	29.70	30.15	36,103	-0.70(-2.28%)
Sep 15, 2006	31.57	31.57	30.68	30.85	5,865	-0.62(-1.96%)
Sep 14, 2006	31.35	31.74	31.22	31.47	11,566	+0.05(+0.15%)
Sep 13, 2006	31.53	31.53	31.02	31.42	11,153	-0.17(-0.54%)
Sep 12, 2006	31.41	31.94	31.18	31.59	29,328	+0.27(+0.85%)
Sep 11, 2006	32.68	32.74	30.38	31.33	26,106	-1.34(-4.11%)
Sep 08, 2006	32.79	33.04	32.48	32.67	38,251	-0.36(-1.10%)
Sep 07, 2006	33.14	33.35	32.96	33.03	16,688	-0.25(-0.76%)
Sep 06, 2006	33.09	34.19	33.04	33.29	21,067	+0.21(+0.62%)
Sep 05, 2006	33.23	33.27	32.92	33.08	10,905	-0.15(-0.44%)
Sep 01, 2006	32.78	33.26	32.78	33.23	6,444	+0.35(+1.07%)
Aug 31, 2006	32.74	33.23	32.58	32.87	23,132	+0.17(+0.52%)
Aug 30, 2006	32.37	32.96	32.29	32.71	8,592	+0.27(+0.82%)
Aug 29, 2006	32.26	32.51	31.98	32.44	8,839	+0.00(+0.00%)
Aug 28, 2006	32.92	32.92	32.44	32.44	14,540	-0.36(-1.11%)
Aug 25, 2006	32.54	32.95	31.93	32.80	25,776	+0.36(+1.12%)
Aug 24, 2006	32.02	32.62	31.99	32.44	18,588	+0.15(+0.45%)
Aug 23, 2006	31.95	32.45	31.91	32.29	29,907	+0.22(+0.68%)
Aug 22, 2006	32.14	32.44	31.76	32.08	24,206	-0.01(-0.04%)
Aug 21, 2006	31.69	32.56	31.48	32.09	26,767	+0.30(+0.95%)
Aug 18, 2006	31.37	32.14	31.37	31.79	16,771	+0.31(+1.00%)
Aug 17, 2006	31.47	31.94	31.42	31.47	11,153	-0.07(-0.23%)
Aug 16, 2006	31.13	32.16	31.02	31.54	30,981	+0.29(+0.93%)
Aug 15, 2006	30.68	31.66	30.60	31.25	27,511	+0.38(+1.22%)
Aug 14, 2006	31.06	31.34	30.76	30.88	24,289	-0.30(-0.97%)
Aug 11, 2006	31.29	31.49	30.73	31.18	51,387	-0.41(-1.30%)
Aug 10, 2006	31.49	31.91	31.47	31.59	19,662	+0.10(+0.31%)
Aug 09, 2006	32.38	32.86	31.47	31.49	31,642	-1.19(-3.63%)
Aug 08, 2006	31.83	32.92	31.46	32.68	32,550	+0.77(+2.43%)
Aug 07, 2006	32.17	32.17	31.89	31.91	11,153	-0.27(-0.83%)
Aug 04, 2006	32.20	32.20	31.91	32.17	27,841	-0.16(-0.49%)
Aug 03, 2006	32.44	32.91	32.14	32.33	30,898	-0.23(-0.71%)
Aug 02, 2006	31.74	32.66	31.74	32.56	20,984	+0.85(+2.67%)
Aug 01, 2006	31.11	32.06	30.88	31.71	18,340	+0.61(+1.95%)
Jul 31, 2006	30.26	31.35	30.20	31.11	23,545	+0.79(+2.59%)
Jul 28, 2006	29.22	30.44	29.06	30.32	13,879	+1.27(+4.37%)
Jul 27, 2006	29.38	29.61	29.03	29.05	34,946	-0.52(-1.76%)
Jul 26, 2006	29.05	29.84	29.05	29.57	8,922	+0.52(+1.79%)
Jul 25, 2006	29.35	29.36	28.75	29.05	25,280	-0.33(-1.11%)
Jul 24, 2006	29.70	29.70	29.35	29.38	10,327	-0.33(-1.10%)
Jul 21, 2006	29.29	29.70	29.22	29.70	11,318	+0.33(+1.11%)
Jul 20, 2006	29.70	30.16	29.35	29.38	19,001	-0.39(-1.30%)
Jul 19, 2006	29.53	30.59	29.44	29.76	14,457	+0.33(+1.11%)
Jul 18, 2006	29.66	29.73	29.35	29.44	17,349	-0.34(-1.14%)
Jul 17, 2006	29.67	30.07	29.57	29.78	10,079	-0.01(-0.04%)
Jul 14, 2006	30.04	30.08	29.28	29.79	18,423	-0.23(-0.77%)
Jul 13, 2006	30.30	30.44	29.74	30.02	10,327	-0.35(-1.16%)
Jul 12, 2006	30.27	30.53	30.21	30.37	13,796	-0.13(-0.44%)
Jul 11, 2006	30.44	30.56	30.08	30.50	8,922	-0.06(-0.20%)
Jul 10, 2006	30.09	30.82	30.09	30.56	9,583	+0.24(+0.80%)
Jul 07, 2006	30.09	30.83	30.07	30.32	10,574	+0.27(+0.89%)
Jul 06, 2006	29.39	30.85	29.39	30.05	17,019	+0.58(+1.97%)
Jul 05, 2006	29.64	30.44	29.40	29.47	30,816	-0.29(-0.98%)

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.