Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.10	24.60	23.93	24.16	620,900	+0.04(+0.17%)
Sep 28, 2006	24.01	24.66	23.74	24.12	794,400	+0.09(+0.37%)
Sep 27, 2006	23.09	24.63	23.09	24.03	1,304,600	+0.96(+4.16%)
Sep 26, 2006	22.00	23.19	21.97	23.07	1,371,000	+0.72(+3.22%)
Sep 25, 2006	22.87	23.18	21.72	22.35	1,548,900	-0.52(-2.27%)
Sep 22, 2006	23.15	23.36	22.07	22.87	1,382,900	-0.28(-1.21%)
Sep 21, 2006	23.60	23.99	22.70	23.15	1,201,200	+0.39(+1.71%)
Sep 20, 2006	23.46	24.18	22.61	22.76	1,231,300	-0.90(-3.80%)
Sep 19, 2006	24.79	24.84	23.31	23.66	1,056,900	-0.75(-3.07%)
Sep 18, 2006	24.25	24.54	23.82	24.41	1,057,300	+0.71(+3.00%)
Sep 15, 2006	24.25	24.67	23.50	23.70	1,521,400	-0.70(-2.87%)
Sep 14, 2006	25.69	26.00	24.09	24.40	1,301,800	-1.10(-4.31%)
Sep 13, 2006	24.93	26.07	24.93	25.50	1,239,400	+0.67(+2.70%)
Sep 12, 2006	25.18	25.48	24.66	24.83	1,866,700	-0.60(-2.36%)
Sep 11, 2006	27.65	27.75	25.29	25.43	2,034,600	-2.73(-9.69%)
Sep 08, 2006	28.56	29.04	28.03	28.16	1,040,900	-0.40(-1.40%)
Sep 07, 2006	28.03	28.94	27.94	28.56	762,300	+0.54(+1.93%)
Sep 06, 2006	29.36	29.43	28.01	28.02	735,400	-1.27(-4.34%)
Sep 05, 2006	28.34	29.30	28.20	29.29	617,000	+1.05(+3.72%)
Sep 01, 2006	27.93	28.52	27.80	28.24	729,600	+0.43(+1.55%)
Aug 31, 2006	27.30	28.00	27.07	27.81	814,800	+0.41(+1.50%)
Aug 30, 2006	28.00	28.00	26.40	27.40	991,300	-0.43(-1.55%)
Aug 29, 2006	26.75	27.89	26.45	27.83	766,600	+1.07(+4.00%)
Aug 28, 2006	27.45	28.00	26.70	26.76	568,400	-1.13(-4.05%)
Aug 25, 2006	27.72	28.27	27.55	27.89	409,300	+0.45(+1.64%)
Aug 24, 2006	27.49	27.70	26.99	27.44	693,500	+0.14(+0.51%)
Aug 23, 2006	27.95	28.25	26.90	27.30	479,700	-0.81(-2.88%)
Aug 22, 2006	27.70	28.14	27.70	28.11	630,300	+0.47(+1.70%)
Aug 21, 2006	27.90	28.10	27.36	27.64	630,300	-0.29(-1.04%)
Aug 18, 2006	27.40	28.05	27.35	27.93	734,200	+0.63(+2.31%)
Aug 17, 2006	28.27	28.27	26.86	27.30	919,000	-0.97(-3.43%)
Aug 16, 2006	27.95	28.54	27.73	28.27	604,000	+0.41(+1.47%)
Aug 15, 2006	27.53	28.05	27.20	27.86	777,400	+0.43(+1.57%)
Aug 14, 2006	28.45	28.46	26.65	27.43	812,800	-1.16(-4.06%)
Aug 11, 2006	29.11	29.36	28.16	28.59	413,300	-0.27(-0.94%)
Aug 10, 2006	29.14	29.50	28.16	28.86	750,500	-0.56(-1.90%)
Aug 09, 2006	29.89	30.40	29.38	29.42	714,400	-0.28(-0.94%)
Aug 08, 2006	29.71	30.88	28.88	29.70	952,700	-0.01(-0.03%)
Aug 07, 2006	28.98	29.91	28.06	29.71	787,300	+0.76(+2.63%)
Aug 04, 2006	30.25	30.25	28.11	28.95	1,158,500	-0.02(-0.07%)
Aug 03, 2006	28.80	29.19	28.24	28.97	717,200	+0.17(+0.59%)
Aug 02, 2006	29.10	29.67	28.47	28.80	783,200	+0.21(+0.73%)
Aug 01, 2006	28.80	28.86	27.95	28.59	625,400	-0.02(-0.07%)
Jul 31, 2006	27.75	28.73	27.43	28.61	628,200	+0.97(+3.51%)
Jul 28, 2006	27.42	27.79	26.44	27.64	860,500	+0.22(+0.80%)
Jul 27, 2006	27.47	28.23	26.86	27.42	1,419,600	+0.20(+0.73%)
Jul 26, 2006	26.42	27.67	26.00	27.22	730,700	+0.97(+3.70%)
Jul 25, 2006	25.94	26.44	25.72	26.25	626,500	+0.83(+3.27%)
Jul 24, 2006	24.61	25.94	24.26	25.42	590,600	+0.82(+3.33%)
Jul 21, 2006	25.87	25.87	24.37	24.60	976,500	-1.27(-4.91%)
Jul 20, 2006	27.70	27.82	25.86	25.87	868,200	-1.68(-6.10%)
Jul 19, 2006	26.62	27.65	26.61	27.55	657,700	+1.03(+3.88%)
Jul 18, 2006	27.85	27.85	26.01	26.52	783,900	-0.51(-1.89%)
Jul 17, 2006	28.05	28.25	26.74	27.03	835,000	-1.63(-5.69%)
Jul 14, 2006	27.75	28.76	27.63	28.66	1,333,300	+0.81(+2.91%)
Jul 13, 2006	28.92	29.09	27.26	27.85	852,500	-1.00(-3.47%)
Jul 12, 2006	28.76	29.10	28.44	28.85	820,300	-0.11(-0.38%)
Jul 11, 2006	29.07	29.08	28.07	28.96	1,063,800	-0.27(-0.92%)
Jul 10, 2006	29.30	29.78	28.79	29.23	577,300	-0.03(-0.10%)
Jul 07, 2006	30.65	30.65	29.10	29.26	775,700	-0.51(-1.71%)
Jul 06, 2006	30.40	30.81	29.75	29.77	945,900	-0.60(-1.98%)
Jul 05, 2006	30.27	30.87	28.90	30.37	1,051,200	+0.11(+0.36%)

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.