Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.12	21.50	21.12	21.30	8,357,912	-0.06(-0.29%)
Sep 28, 2006	21.23	21.39	21.23	21.36	5,277,107	+0.07(+0.35%)
Sep 27, 2006	21.32	21.38	21.23	21.29	7,922,162	-0.10(-0.46%)
Sep 26, 2006	21.28	21.39	21.20	21.39	10,112,289	+0.12(+0.55%)
Sep 25, 2006	21.17	21.32	21.07	21.27	9,398,933	+0.22(+1.02%)
Sep 22, 2006	21.02	21.09	20.97	21.05	10,511,469	+0.04(+0.18%)
Sep 21, 2006	21.16	21.22	20.98	21.02	8,530,684	-0.15(-0.70%)
Sep 20, 2006	21.10	21.20	21.07	21.16	12,794,889	+0.14(+0.67%)
Sep 19, 2006	21.26	21.26	20.91	21.02	10,184,778	+0.04(+0.18%)
Sep 18, 2006	21.04	21.05	20.91	20.99	12,297,051	-0.02(-0.12%)
Sep 15, 2006	21.53	21.53	20.99	21.01	9,747,891	-0.06(-0.26%)
Sep 14, 2006	20.94	21.07	20.93	21.07	5,050,862	+0.05(+0.23%)
Sep 13, 2006	20.89	21.06	20.80	21.02	11,278,297	+0.15(+0.74%)
Sep 12, 2006	20.62	20.89	20.61	20.86	10,559,416	+0.26(+1.28%)
Sep 11, 2006	20.55	20.63	20.53	20.60	5,620,701	+0.01(+0.06%)
Sep 08, 2006	20.48	20.61	20.37	20.59	9,021,045	+0.12(+0.57%)
Sep 07, 2006	20.56	20.59	20.45	20.47	11,808,316	-0.16(-0.78%)
Sep 06, 2006	20.61	20.86	20.58	20.63	9,055,989	-0.07(-0.33%)
Sep 05, 2006	20.64	20.77	20.61	20.70	12,814,555	+0.07(+0.36%)
Sep 01, 2006	20.67	20.67	20.56	20.62	4,006,102	+0.03(+0.15%)
Aug 31, 2006	20.57	20.61	20.53	20.59	5,496,038	+0.02(+0.12%)
Aug 30, 2006	20.54	20.62	20.54	20.57	6,412,072	+0.06(+0.30%)
Aug 29, 2006	20.55	20.55	20.39	20.51	22,834,038	-0.09(-0.42%)
Aug 28, 2006	20.43	20.64	20.42	20.59	15,311,705	+0.15(+0.72%)
Aug 25, 2006	20.49	20.51	20.43	20.45	5,893,593	-0.11(-0.54%)
Aug 24, 2006	20.56	20.59	20.51	20.56	6,365,913	+0.07(+0.33%)
Aug 23, 2006	20.54	20.57	20.45	20.49	6,266,443	-0.06(-0.30%)
Aug 22, 2006	20.55	20.61	20.48	20.55	8,351,898	-0.01(-0.03%)
Aug 21, 2006	20.61	20.61	20.51	20.56	6,241,900	-0.08(-0.39%)
Aug 18, 2006	20.62	20.64	20.54	20.64	9,875,804	+0.03(+0.15%)
Aug 17, 2006	20.52	20.62	20.47	20.61	8,655,834	+0.07(+0.33%)
Aug 16, 2006	20.55	20.57	20.45	20.54	7,774,257	+0.11(+0.54%)
Aug 15, 2006	20.33	20.68	20.30	20.43	14,207,947	+0.34(+1.68%)
Aug 14, 2006	20.17	20.27	20.05	20.09	8,910,848	+0.02(+0.12%)
Aug 11, 2006	20.08	20.11	19.98	20.06	8,366,689	-0.06(-0.31%)
Aug 10, 2006	20.00	20.17	19.94	20.13	15,996,293	+0.10(+0.49%)
Aug 09, 2006	20.41	20.46	20.01	20.03	13,350,750	-0.24(-1.18%)
Aug 08, 2006	20.48	20.53	20.24	20.27	14,461,660	-0.15(-0.72%)
Aug 07, 2006	20.46	20.47	20.35	20.41	5,382,428	-0.04(-0.21%)
Aug 04, 2006	20.62	20.80	20.38	20.46	26,393,176	+0.04(+0.21%)
Aug 03, 2006	20.24	20.46	20.24	20.41	9,744,640	+0.09(+0.42%)
Aug 02, 2006	20.32	20.38	20.23	20.33	9,585,195	+0.04(+0.18%)
Aug 01, 2006	20.27	20.35	20.17	20.29	10,190,954	-0.06(-0.30%)
Jul 31, 2006	20.43	20.43	20.30	20.35	11,815,467	-0.03(-0.15%)
Jul 28, 2006	20.18	20.46	20.17	20.38	18,990,792	+0.36(+1.78%)
Jul 27, 2006	20.24	20.28	20.02	20.03	12,629,593	-0.12(-0.58%)
Jul 26, 2006	20.17	20.22	20.07	20.14	7,266,668	-0.02(-0.12%)
Jul 25, 2006	20.12	20.22	20.01	20.17	11,677,640	+0.05(+0.25%)
Jul 24, 2006	19.95	20.14	19.89	20.12	15,073,433	+0.26(+1.30%)
Jul 21, 2006	19.97	20.03	19.79	19.86	28,330,402	-0.11(-0.55%)
Jul 20, 2006	20.06	20.12	19.95	19.97	20,533,876	-0.08(-0.40%)
Jul 19, 2006	19.59	20.06	19.58	20.05	52,865,828	+0.52(+2.65%)
Jul 18, 2006	19.57	19.60	19.37	19.53	11,263,019	+0.04(+0.22%)
Jul 17, 2006	19.40	19.53	19.34	19.49	8,062,753	+0.04(+0.19%)
Jul 14, 2006	19.52	19.59	19.37	19.45	12,368,891	-0.08(-0.41%)
Jul 13, 2006	19.75	19.78	19.53	19.53	15,051,978	-0.31(-1.58%)
Jul 12, 2006	20.11	20.11	19.81	19.85	8,740,026	-0.20(-0.98%)
Jul 11, 2006	19.95	20.06	19.83	20.05	7,663,898	+0.01(+0.03%)
Jul 10, 2006	19.95	20.07	19.95	20.04	4,962,769	+0.14(+0.68%)
Jul 07, 2006	19.90	20.08	19.89	19.90	4,818,765	-0.10(-0.49%)
Jul 06, 2006	19.92	20.06	19.92	20.00	5,600,059	+0.06(+0.31%)
Jul 05, 2006	19.97	20.01	19.86	19.94	7,907,047	-0.19(-0.95%)

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.