Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.01	32.32	31.90	31.95	92,200	+0.14(+0.44%)
Sep 28, 2006	31.87	31.99	31.56	31.81	26,600	+0.04(+0.13%)
Sep 27, 2006	31.65	32.00	31.56	31.77	347,600	+0.14(+0.44%)
Sep 26, 2006	31.60	31.74	31.40	31.63	120,700	+0.13(+0.41%)
Sep 25, 2006	31.30	31.80	31.10	31.50	77,000	+0.20(+0.64%)
Sep 22, 2006	31.30	31.40	31.21	31.30	70,100	-0.11(-0.35%)
Sep 21, 2006	31.25	31.44	31.02	31.41	205,600	+0.26(+0.83%)
Sep 20, 2006	31.01	31.39	30.77	31.15	119,900	+0.04(+0.13%)
Sep 19, 2006	31.01	31.11	30.56	31.11	27,300	+0.10(+0.32%)
Sep 18, 2006	31.18	31.33	30.80	31.01	46,000	-0.54(-1.71%)
Sep 15, 2006	31.23	31.76	31.22	31.55	147,000	+0.34(+1.09%)
Sep 14, 2006	31.19	31.29	31.03	31.21	38,300	-0.08(-0.26%)
Sep 13, 2006	30.96	31.35	30.96	31.29	66,000	+0.37(+1.20%)
Sep 12, 2006	30.70	31.03	30.63	30.92	66,300	+0.32(+1.05%)
Sep 11, 2006	30.63	30.98	30.49	30.60	27,200	-0.13(-0.42%)
Sep 08, 2006	30.96	31.25	30.42	30.73	69,500	-0.28(-0.90%)
Sep 07, 2006	31.33	31.39	30.92	31.01	51,300	-0.52(-1.65%)
Sep 06, 2006	31.83	31.92	31.40	31.53	50,300	-0.40(-1.25%)
Sep 05, 2006	31.89	32.02	31.79	31.93	40,900	+0.13(+0.41%)
Sep 01, 2006	32.20	32.25	31.70	31.80	34,500	-0.20(-0.62%)
Aug 31, 2006	32.00	32.29	31.90	32.00	58,400	+0.00(+0.00%)
Aug 30, 2006	32.08	32.26	31.88	32.00	59,500	+0.02(+0.06%)
Aug 29, 2006	32.21	32.21	31.65	31.98	66,900	-0.15(-0.47%)
Aug 28, 2006	31.90	32.25	31.73	32.13	77,200	+0.22(+0.69%)
Aug 25, 2006	31.89	32.20	31.85	31.91	80,800	-0.04(-0.13%)
Aug 24, 2006	32.11	32.20	31.82	31.95	83,900	+0.04(+0.13%)
Aug 23, 2006	31.80	32.02	31.36	31.91	69,600	+0.36(+1.14%)
Aug 22, 2006	31.01	31.55	30.94	31.55	40,200	+0.48(+1.54%)
Aug 21, 2006	31.00	31.16	30.89	31.07	17,500	-0.07(-0.22%)
Aug 18, 2006	31.25	31.32	30.90	31.14	30,000	+0.08(+0.26%)
Aug 17, 2006	30.72	31.11	30.50	31.06	74,500	+0.24(+0.78%)
Aug 16, 2006	30.57	30.94	30.44	30.82	41,900	+0.30(+0.98%)
Aug 15, 2006	30.57	30.87	30.45	30.52	44,900	+0.15(+0.49%)
Aug 14, 2006	30.34	30.99	30.20	30.37	47,500	+0.13(+0.43%)
Aug 11, 2006	30.24	30.45	29.99	30.24	23,700	+0.07(+0.23%)
Aug 10, 2006	29.55	30.37	29.45	30.17	34,600	+0.46(+1.55%)
Aug 09, 2006	30.30	30.73	29.66	29.71	22,100	-0.45(-1.49%)
Aug 08, 2006	30.56	30.80	30.10	30.16	44,800	-0.30(-0.98%)
Aug 07, 2006	30.55	30.72	30.39	30.46	27,900	-0.24(-0.78%)
Aug 04, 2006	30.61	30.86	30.44	30.70	75,100	+0.29(+0.95%)
Aug 03, 2006	29.50	30.50	29.50	30.41	43,300	+0.88(+2.98%)
Aug 02, 2006	29.45	29.67	29.31	29.53	20,300	+0.18(+0.61%)
Aug 01, 2006	29.33	29.70	28.88	29.35	28,100	-0.08(-0.27%)
Jul 31, 2006	29.40	29.69	29.19	29.43	45,700	-0.17(-0.57%)
Jul 28, 2006	29.27	29.88	29.18	29.60	29,200	+0.37(+1.27%)
Jul 27, 2006	30.09	30.29	29.19	29.23	59,400	-0.80(-2.66%)
Jul 26, 2006	29.94	30.29	29.80	30.03	74,300	-0.01(-0.03%)
Jul 25, 2006	29.25	30.27	29.25	30.04	62,500	+0.79(+2.70%)
Jul 24, 2006	28.50	29.40	28.59	29.25	40,900	+0.76(+2.67%)
Jul 21, 2006	28.86	28.86	28.11	28.49	67,400	-0.37(-1.28%)
Jul 20, 2006	28.60	28.88	28.44	28.86	80,700	+0.36(+1.26%)
Jul 19, 2006	28.00	28.56	28.00	28.50	62,600	+0.60(+2.15%)
Jul 18, 2006	27.84	28.06	27.64	27.90	68,600	+0.20(+0.72%)
Jul 17, 2006	27.59	27.93	27.47	27.70	125,400	+0.21(+0.76%)
Jul 14, 2006	27.51	27.71	27.07	27.49	58,600	-0.02(-0.07%)
Jul 13, 2006	27.91	28.09	27.39	27.51	85,400	-0.50(-1.79%)
Jul 12, 2006	28.21	28.21	27.85	28.01	77,100	-0.30(-1.06%)
Jul 11, 2006	28.01	28.37	27.60	28.31	30,300	+0.32(+1.14%)
Jul 10, 2006	27.42	28.20	27.42	27.99	49,300	+0.48(+1.74%)
Jul 07, 2006	28.13	28.13	27.39	27.51	57,100	-0.72(-2.55%)
Jul 06, 2006	27.91	28.23	27.84	28.23	25,200	+0.25(+0.89%)
Jul 05, 2006	27.62	27.98	27.20	27.98	80,800	+0.38(+1.38%)

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.