Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.74	27.85	27.54	27.77	6,212,830	-0.09(-0.33%)
Sep 28, 2006	28.02	28.07	27.80	27.86	7,975,509	-0.17(-0.60%)
Sep 27, 2006	27.78	28.07	27.56	28.03	10,301,187	+0.47(+1.72%)
Sep 26, 2006	27.24	27.65	27.24	27.56	12,027,498	+0.01(+0.03%)
Sep 25, 2006	27.42	27.63	27.02	27.55	12,044,029	-0.06(-0.21%)
Sep 22, 2006	28.15	28.15	27.56	27.61	8,494,111	-0.32(-1.15%)
Sep 21, 2006	27.68	27.99	27.55	27.93	8,792,141	+0.41(+1.48%)
Sep 20, 2006	27.93	28.11	27.49	27.52	13,741,765	-0.08(-0.31%)
Sep 19, 2006	27.90	27.98	27.38	27.61	8,243,311	-0.15(-0.53%)
Sep 18, 2006	27.73	27.83	27.35	27.76	10,927,949	+0.29(+1.06%)
Sep 15, 2006	27.64	27.64	27.29	27.46	9,746,217	-0.42(-1.50%)
Sep 14, 2006	28.30	28.35	27.82	27.88	9,492,112	-0.34(-1.20%)
Sep 13, 2006	27.86	28.29	27.77	28.22	9,229,033	+0.59(+2.13%)
Sep 12, 2006	27.79	27.85	27.40	27.63	11,949,803	+0.16(+0.57%)
Sep 11, 2006	27.66	27.71	27.38	27.48	13,737,987	-0.39(-1.41%)
Sep 08, 2006	28.07	28.14	27.76	27.87	8,529,534	+0.03(+0.09%)
Sep 07, 2006	28.03	28.12	27.79	27.85	9,743,147	-0.50(-1.75%)
Sep 06, 2006	28.59	28.65	28.25	28.34	8,600,618	-0.71(-2.43%)
Sep 05, 2006	28.71	29.05	28.67	29.05	8,467,661	+0.25(+0.88%)
Sep 01, 2006	28.74	28.85	28.68	28.79	5,135,007	-0.02(-0.07%)
Aug 31, 2006	28.89	28.97	28.76	28.82	12,635,604	+0.10(+0.34%)
Aug 30, 2006	28.84	28.92	28.43	28.72	15,734,462	+0.22(+0.77%)
Aug 29, 2006	28.96	28.96	28.33	28.50	14,638,455	-0.42(-1.46%)
Aug 28, 2006	28.88	28.93	28.64	28.92	6,675,226	-0.00(-0.01%)
Aug 25, 2006	28.90	29.15	28.84	28.93	7,349,455	-0.26(-0.90%)
Aug 24, 2006	29.18	29.22	28.85	29.19	8,047,537	-0.08(-0.27%)
Aug 23, 2006	29.62	29.68	29.15	29.27	4,411,185	-0.31(-1.05%)
Aug 22, 2006	29.56	29.66	29.43	29.58	4,183,056	-0.16(-0.53%)
Aug 21, 2006	29.64	29.97	29.64	29.73	5,171,139	+0.11(+0.36%)
Aug 18, 2006	29.48	29.63	29.26	29.63	6,082,471	+0.39(+1.35%)
Aug 17, 2006	29.15	29.29	28.87	29.23	9,616,803	+0.22(+0.74%)
Aug 16, 2006	29.44	29.44	28.91	29.02	9,908,458	-0.55(-1.88%)
Aug 15, 2006	29.64	29.67	29.39	29.57	9,754,483	+0.23(+0.78%)
Aug 14, 2006	29.68	29.68	29.32	29.34	6,701,439	-0.01(-0.03%)
Aug 11, 2006	29.29	29.49	29.23	29.35	5,254,975	-0.19(-0.63%)
Aug 10, 2006	29.72	29.72	29.31	29.54	9,497,780	-0.21(-0.71%)
Aug 09, 2006	29.88	30.06	29.75	29.75	9,963,955	+0.05(+0.17%)
Aug 08, 2006	29.58	29.86	29.44	29.70	11,298,953	-0.13(-0.44%)
Aug 07, 2006	30.09	30.29	29.74	29.83	14,562,648	-0.88(-2.88%)
Aug 04, 2006	30.71	30.83	30.49	30.72	5,136,424	+0.23(+0.75%)
Aug 03, 2006	30.64	30.68	30.45	30.49	5,511,914	-0.33(-1.07%)
Aug 02, 2006	30.86	31.03	30.68	30.82	6,512,986	+0.12(+0.39%)
Aug 01, 2006	30.56	30.70	30.31	30.70	5,031,806	-0.01(-0.03%)
Jul 31, 2006	30.58	30.86	30.57	30.71	6,186,852	+0.06(+0.19%)
Jul 28, 2006	30.67	30.90	30.64	30.65	12,985,589	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,960	+0.41(+1.37%)
Jul 26, 2006	29.53	30.06	29.48	29.98	13,910,382	+0.55(+1.86%)
Jul 25, 2006	29.65	29.75	29.32	29.43	10,008,588	-0.10(-0.33%)
Jul 24, 2006	29.43	29.87	29.35	29.53	9,802,423	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.87	6,171,502	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.98	29.05	9,651,991	-0.46(-1.55%)
Jul 19, 2006	29.11	29.63	29.09	29.51	10,489,877	+0.08(+0.26%)
Jul 18, 2006	29.60	29.63	29.14	29.43	8,470,259	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.46	6,433,165	-0.76(-2.51%)
Jul 14, 2006	30.16	30.31	29.95	30.22	6,136,078	+0.17(+0.55%)
Jul 13, 2006	29.84	30.23	29.71	30.06	8,428,223	+0.27(+0.90%)
Jul 12, 2006	29.84	29.90	29.62	29.79	8,812,451	-0.43(-1.43%)
Jul 11, 2006	30.12	30.23	29.79	30.22	7,831,925	+0.20(+0.66%)
Jul 10, 2006	30.07	30.20	29.90	30.02	7,985,191	-0.11(-0.35%)
Jul 07, 2006	30.28	30.45	30.03	30.13	10,528,371	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,496,236	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,540,144	-0.14(-0.48%)

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.