Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.67	28.67	28.41	28.43	1,994,213	-0.17(-0.58%)
Sep 28, 2006	28.69	28.69	28.44	28.59	1,480,808	-0.06(-0.20%)
Sep 27, 2006	28.53	28.73	28.28	28.65	2,445,075	-0.18(-0.64%)
Sep 26, 2006	28.74	28.97	28.64	28.83	1,919,824	-0.01(-0.02%)
Sep 25, 2006	28.69	28.92	28.57	28.84	1,908,674	+0.18(+0.64%)
Sep 22, 2006	28.59	28.68	28.43	28.65	1,982,889	+0.10(+0.36%)
Sep 21, 2006	28.67	28.75	28.48	28.55	2,282,709	+0.14(+0.48%)
Sep 20, 2006	28.53	28.62	28.41	28.41	1,444,397	-0.06(-0.22%)
Sep 19, 2006	28.34	28.52	28.24	28.48	2,005,362	+0.07(+0.24%)
Sep 18, 2006	28.45	28.68	28.29	28.41	2,513,715	-0.13(-0.44%)
Sep 15, 2006	28.89	28.89	28.53	28.53	3,711,950	-0.28(-0.98%)
Sep 14, 2006	28.52	28.93	28.52	28.82	2,221,560	+0.32(+1.11%)
Sep 13, 2006	28.97	28.97	28.48	28.50	2,718,763	-0.47(-1.62%)
Sep 12, 2006	28.87	29.05	28.73	28.97	2,567,895	+0.21(+0.72%)
Sep 11, 2006	28.68	28.83	28.59	28.76	1,337,953	+0.09(+0.30%)
Sep 08, 2006	28.56	28.72	28.50	28.68	1,895,260	+0.09(+0.30%)
Sep 07, 2006	28.87	28.99	28.56	28.59	1,275,237	-0.25(-0.86%)
Sep 06, 2006	28.76	28.87	28.45	28.84	1,801,533	-0.02(-0.08%)
Sep 05, 2006	28.90	28.97	28.77	28.86	1,020,886	-0.14(-0.47%)
Sep 01, 2006	29.00	29.08	28.88	29.00	1,889,336	-0.10(-0.36%)
Aug 31, 2006	28.93	29.20	28.92	29.10	1,682,198	+0.08(+0.28%)
Aug 30, 2006	28.93	29.09	28.89	29.02	1,363,388	-0.07(-0.26%)
Aug 29, 2006	28.79	29.15	28.68	29.10	2,400,999	+0.28(+0.96%)
Aug 28, 2006	28.59	28.90	28.49	28.82	1,627,843	+0.24(+0.82%)
Aug 25, 2006	28.59	28.64	28.43	28.59	887,788	+0.00(+0.00%)
Aug 24, 2006	28.43	28.61	28.30	28.59	971,584	+0.22(+0.79%)
Aug 23, 2006	28.59	28.69	28.29	28.36	1,071,582	-0.22(-0.78%)
Aug 22, 2006	28.37	28.63	28.36	28.59	968,622	+0.14(+0.48%)
Aug 21, 2006	28.51	28.61	28.30	28.45	2,133,757	-0.06(-0.22%)
Aug 18, 2006	28.42	28.51	28.34	28.51	886,568	+0.10(+0.34%)
Aug 17, 2006	28.61	28.68	28.24	28.41	1,758,154	-0.30(-1.06%)
Aug 16, 2006	28.55	28.72	28.45	28.72	2,400,477	+0.17(+0.58%)
Aug 15, 2006	28.64	28.67	28.49	28.55	1,991,948	+0.08(+0.28%)
Aug 14, 2006	28.21	28.67	28.14	28.47	1,957,976	+0.38(+1.35%)
Aug 11, 2006	27.93	28.36	27.84	28.09	5,024,817	+0.06(+0.23%)
Aug 10, 2006	27.68	28.08	27.59	28.03	1,689,340	+0.36(+1.29%)
Aug 09, 2006	27.91	27.98	27.64	27.67	1,382,203	-0.13(-0.45%)
Aug 08, 2006	27.55	27.86	27.51	27.80	1,407,290	+0.33(+1.19%)
Aug 07, 2006	27.66	27.71	27.44	27.47	1,153,462	-0.24(-0.87%)
Aug 04, 2006	27.47	27.79	27.47	27.71	1,366,873	+0.12(+0.44%)
Aug 03, 2006	27.85	27.85	27.56	27.59	1,261,996	-0.11(-0.41%)
Aug 02, 2006	27.42	27.71	27.41	27.71	1,994,909	+0.26(+0.96%)
Aug 01, 2006	27.55	27.71	27.32	27.44	2,095,779	-0.21(-0.75%)
Jul 31, 2006	27.72	27.94	27.58	27.65	2,838,970	-0.12(-0.43%)
Jul 28, 2006	27.45	27.78	27.16	27.77	3,497,668	+0.33(+1.21%)
Jul 27, 2006	28.06	28.10	27.35	27.44	5,453,032	-0.65(-2.31%)
Jul 26, 2006	28.22	28.35	28.03	28.09	2,872,245	-0.23(-0.81%)
Jul 25, 2006	28.18	28.34	27.98	28.32	2,908,655	+0.13(+0.47%)
Jul 24, 2006	28.06	28.19	27.99	28.18	1,737,249	+0.21(+0.74%)
Jul 21, 2006	28.04	28.09	27.83	27.98	1,763,555	-0.05(-0.18%)
Jul 20, 2006	28.21	28.27	27.98	28.03	2,010,414	-0.05(-0.18%)
Jul 19, 2006	28.12	28.13	27.87	28.08	3,639,652	+0.15(+0.53%)
Jul 18, 2006	27.90	27.99	27.72	27.93	2,824,510	-0.11(-0.39%)
Jul 17, 2006	27.95	28.19	27.86	28.04	3,533,730	+0.45(+1.62%)
Jul 14, 2006	27.45	27.60	27.39	27.59	2,220,341	+0.06(+0.21%)
Jul 13, 2006	27.66	27.67	27.34	27.54	2,972,765	-0.38(-1.38%)
Jul 12, 2006	28.10	28.21	27.86	27.92	2,746,986	-0.18(-0.63%)
Jul 11, 2006	27.83	28.10	27.81	28.10	2,291,245	+0.29(+1.03%)
Jul 10, 2006	27.32	27.85	27.28	27.81	2,039,682	+0.53(+1.94%)
Jul 07, 2006	27.45	27.51	27.19	27.28	3,121,195	-0.26(-0.94%)
Jul 06, 2006	27.68	27.94	27.48	27.54	3,270,669	-0.24(-0.87%)
Jul 05, 2006	27.79	27.91	27.73	27.78	1,729,583	-0.14(-0.51%)

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.