Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.78	26.80	25.76	26.52	586,660	+0.57(+2.19%)
Sep 28, 2006	26.34	26.67	25.88	25.95	529,654	-0.31(-1.19%)
Sep 27, 2006	25.38	26.64	25.20	26.27	1,025,874	+1.18(+4.72%)
Sep 26, 2006	24.77	25.84	24.33	25.08	1,134,114	+0.20(+0.82%)
Sep 25, 2006	24.53	25.37	23.52	24.88	948,181	+0.03(+0.13%)
Sep 22, 2006	25.40	25.56	24.46	24.84	604,941	-0.47(-1.84%)
Sep 21, 2006	25.13	26.03	25.03	25.31	906,810	+0.41(+1.64%)
Sep 20, 2006	25.36	25.80	24.45	24.90	1,301,044	-0.87(-3.39%)
Sep 19, 2006	27.34	27.34	25.16	25.78	990,275	-0.98(-3.65%)
Sep 18, 2006	26.69	27.19	26.17	26.75	969,348	+0.02(+0.09%)
Sep 15, 2006	27.07	27.15	25.48	26.73	1,678,200	-0.35(-1.27%)
Sep 14, 2006	28.29	28.81	26.82	27.07	1,416,500	-1.11(-3.95%)
Sep 13, 2006	27.79	28.30	27.56	28.19	1,169,713	+0.50(+1.80%)
Sep 12, 2006	28.06	28.69	26.76	27.69	1,320,286	-0.48(-1.70%)
Sep 11, 2006	28.99	29.16	27.85	28.17	1,064,119	-1.43(-4.83%)
Sep 08, 2006	31.60	32.10	29.45	29.60	723,523	-1.90(-6.02%)
Sep 07, 2006	31.66	31.99	30.91	31.49	469,039	-0.27(-0.85%)
Sep 06, 2006	33.24	33.46	31.48	31.76	929,179	-1.48(-4.46%)
Sep 05, 2006	31.70	33.26	31.29	33.25	1,040,546	+2.05(+6.56%)
Sep 01, 2006	30.61	31.60	30.61	31.20	533,983	+0.70(+2.29%)
Aug 31, 2006	30.35	31.15	30.11	30.50	546,250	+0.15(+0.51%)
Aug 30, 2006	31.24	31.24	29.82	30.35	741,082	-0.83(-2.67%)
Aug 29, 2006	31.10	31.32	30.68	31.18	404,336	+0.01(+0.03%)
Aug 28, 2006	30.93	31.30	30.42	31.17	505,600	+0.22(+0.70%)
Aug 25, 2006	30.87	31.48	30.77	30.96	346,848	+0.22(+0.72%)
Aug 24, 2006	31.31	31.31	30.39	30.74	569,342	-0.61(-1.95%)
Aug 23, 2006	31.88	31.93	30.40	31.35	999,415	+0.07(+0.21%)
Aug 22, 2006	31.33	31.35	30.71	31.28	446,189	+0.36(+1.17%)
Aug 21, 2006	31.18	31.58	30.49	30.92	657,377	+0.24(+0.79%)
Aug 18, 2006	29.91	30.97	29.65	30.68	621,056	+1.08(+3.64%)
Aug 17, 2006	30.05	30.34	29.36	29.60	704,521	-0.45(-1.49%)
Aug 16, 2006	28.63	30.27	28.61	30.05	913,064	+1.37(+4.78%)
Aug 15, 2006	27.92	28.77	27.92	28.68	327,125	+0.84(+3.02%)
Aug 14, 2006	27.96	28.25	27.55	27.84	445,227	-0.22(-0.80%)
Aug 11, 2006	28.89	29.08	27.44	28.06	458,456	-0.86(-2.96%)
Aug 10, 2006	28.75	28.97	27.69	28.92	406,020	+0.12(+0.42%)
Aug 09, 2006	29.52	30.12	28.68	28.80	556,834	-0.80(-2.71%)
Aug 08, 2006	29.60	30.31	29.25	29.60	422,135	+0.00(+0.00%)
Aug 07, 2006	29.73	30.20	29.16	29.60	412,273	+0.12(+0.42%)
Aug 04, 2006	30.64	31.04	29.39	29.48	583,533	-0.81(-2.69%)
Aug 03, 2006	29.52	30.66	29.13	30.29	540,959	+0.54(+1.83%)
Aug 02, 2006	29.66	30.68	28.98	29.75	988,110	+0.39(+1.33%)
Aug 01, 2006	30.25	30.69	29.24	29.36	1,070,372	-0.99(-3.27%)
Jul 31, 2006	28.27	30.65	28.25	30.35	1,458,352	+2.37(+8.45%)
Jul 28, 2006	28.89	29.26	27.35	27.98	1,447,769	-1.14(-3.93%)
Jul 27, 2006	26.81	30.23	26.81	29.13	3,075,698	+3.77(+14.87%)
Jul 26, 2006	24.20	25.41	23.91	25.36	741,804	+1.24(+5.16%)
Jul 25, 2006	23.86	24.42	23.86	24.11	599,649	+0.33(+1.40%)
Jul 24, 2006	22.97	24.03	22.97	23.78	367,053	+0.81(+3.53%)
Jul 21, 2006	23.86	23.97	22.92	22.97	483,952	-0.85(-3.58%)
Jul 20, 2006	24.25	24.42	23.72	23.82	651,845	-0.43(-1.77%)
Jul 19, 2006	24.07	24.49	23.96	24.25	773,073	+0.24(+1.00%)
Jul 18, 2006	24.11	24.45	23.43	24.01	594,838	+0.15(+0.61%)
Jul 17, 2006	25.00	25.00	23.36	23.86	603,497	-1.22(-4.86%)
Jul 14, 2006	25.00	25.19	24.12	25.08	477,458	+0.27(+1.09%)
Jul 13, 2006	25.53	25.56	24.70	24.81	538,553	-0.79(-3.10%)
Jul 12, 2006	25.59	25.76	25.52	25.61	439,213	+0.09(+0.36%)
Jul 11, 2006	25.21	25.58	24.83	25.51	260,738	+0.39(+1.57%)
Jul 10, 2006	25.12	25.57	24.96	25.12	297,780	-0.00(-0.02%)
Jul 07, 2006	25.36	25.81	24.83	25.12	832,244	-0.24(-0.93%)
Jul 06, 2006	25.71	25.87	25.33	25.36	533,502	-0.28(-1.09%)
Jul 05, 2006	26.03	26.18	25.28	25.64	1,484,571	-0.39(-1.49%)

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.