Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.36	33.42	32.95	33.27	2,793,383	-0.13(-0.40%)
Sep 28, 2006	33.17	33.51	33.15	33.41	3,095,961	+0.32(+0.97%)
Sep 27, 2006	33.63	33.52	32.94	33.09	2,560,989	-0.54(-1.60%)
Sep 26, 2006	33.38	33.72	33.34	33.63	2,459,941	+0.28(+0.85%)
Sep 25, 2006	32.89	33.42	32.65	33.34	2,983,357	+0.56(+1.71%)
Sep 22, 2006	32.92	32.98	32.53	32.78	2,595,657	-0.03(-0.09%)
Sep 21, 2006	32.85	32.91	32.63	32.81	3,031,837	-0.23(-0.71%)
Sep 20, 2006	32.96	33.09	32.90	33.04	2,369,746	+0.17(+0.52%)
Sep 19, 2006	32.81	32.91	32.66	32.87	2,968,841	+0.28(+0.87%)
Sep 18, 2006	32.56	32.69	32.41	32.59	2,737,575	-0.02(-0.07%)
Sep 15, 2006	32.88	32.95	32.54	32.61	3,981,568	-0.19(-0.58%)
Sep 14, 2006	32.95	33.11	32.70	32.80	2,147,499	-0.08(-0.24%)
Sep 13, 2006	32.46	32.91	32.31	32.88	3,652,495	+0.45(+1.40%)
Sep 12, 2006	32.46	32.53	32.29	32.43	2,205,562	+0.15(+0.46%)
Sep 11, 2006	32.55	32.55	32.02	32.28	3,809,351	+0.31(+0.98%)
Sep 08, 2006	31.58	31.98	31.43	31.97	3,751,428	+0.48(+1.51%)
Sep 07, 2006	31.40	31.66	31.30	31.49	3,649,113	+0.04(+0.11%)
Sep 06, 2006	31.01	31.53	31.01	31.46	4,613,219	-0.06(-0.18%)
Sep 05, 2006	31.46	31.66	31.42	31.51	3,270,433	+0.08(+0.25%)
Sep 01, 2006	31.33	31.53	31.16	31.43	3,384,164	+0.28(+0.91%)
Aug 31, 2006	31.09	31.18	30.88	31.15	3,462,944	+0.06(+0.18%)
Aug 30, 2006	31.08	31.40	30.97	31.09	2,428,373	+0.12(+0.39%)
Aug 29, 2006	31.20	31.20	30.87	30.97	2,922,757	-0.12(-0.39%)
Aug 28, 2006	30.98	31.21	30.80	31.09	3,248,307	+0.11(+0.37%)
Aug 25, 2006	30.81	31.16	30.69	30.98	3,475,346	-0.13(-0.43%)
Aug 24, 2006	31.36	31.41	31.07	31.11	2,709,952	-0.11(-0.34%)
Aug 23, 2006	31.08	31.33	31.02	31.22	2,913,174	-0.01(-0.02%)
Aug 22, 2006	31.40	31.46	31.19	31.23	3,150,078	-0.35(-1.10%)
Aug 21, 2006	31.32	31.65	31.26	31.58	2,564,935	+0.00(+0.00%)
Aug 18, 2006	31.75	31.78	31.48	31.58	2,660,486	-0.15(-0.47%)
Aug 17, 2006	31.32	31.82	31.27	31.72	2,890,766	+0.35(+1.11%)
Aug 16, 2006	31.65	31.68	31.35	31.38	2,627,931	+0.06(+0.18%)
Aug 15, 2006	33.94	31.38	30.77	31.32	4,482,012	+0.75(+2.44%)
Aug 14, 2006	30.89	30.89	30.25	30.58	3,794,130	+0.33(+1.10%)
Aug 11, 2006	30.47	30.47	30.17	30.24	2,692,759	-0.30(-0.98%)
Aug 10, 2006	30.40	30.77	30.31	30.54	4,314,164	+0.14(+0.47%)
Aug 09, 2006	31.33	31.39	30.32	30.40	5,039,392	-0.80(-2.57%)
Aug 08, 2006	31.73	31.75	31.00	31.20	2,954,748	-0.35(-1.12%)
Aug 07, 2006	31.58	31.71	31.39	31.55	2,467,834	-0.01(-0.04%)
Aug 04, 2006	31.99	32.26	31.42	31.57	3,082,290	-0.31(-0.96%)
Aug 03, 2006	31.97	31.97	31.69	31.87	3,975,085	-0.09(-0.29%)
Aug 02, 2006	32.10	32.19	31.80	31.97	4,281,186	-0.07(-0.22%)
Aug 01, 2006	31.93	32.12	31.63	32.04	4,712,293	-0.46(-1.42%)
Jul 31, 2006	32.56	32.78	32.43	32.50	5,384,672	-0.24(-0.74%)
Jul 28, 2006	32.26	32.74	32.16	32.74	3,815,270	+0.80(+2.51%)
Jul 27, 2006	32.43	32.50	31.53	31.94	4,905,649	-0.10(-0.31%)
Jul 26, 2006	32.00	32.29	31.78	32.04	3,777,360	+0.01(+0.04%)
Jul 25, 2006	32.28	32.28	31.79	32.02	3,316,376	+0.01(+0.02%)
Jul 24, 2006	31.38	32.18	31.43	32.02	3,293,827	+0.64(+2.04%)
Jul 21, 2006	31.45	31.58	31.13	31.38	3,354,004	-0.06(-0.20%)
Jul 20, 2006	31.31	31.67	31.16	31.44	3,132,603	+0.14(+0.45%)
Jul 19, 2006	30.77	31.65	30.72	31.30	4,235,384	+0.71(+2.32%)
Jul 18, 2006	30.84	30.93	30.23	30.59	3,255,494	-0.31(-0.99%)
Jul 17, 2006	30.97	31.11	30.82	30.89	1,949,350	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.76	30.91	1,881,422	-0.09(-0.27%)
Jul 13, 2006	31.37	31.38	30.90	30.99	3,098,497	-0.37(-1.18%)
Jul 12, 2006	31.61	31.72	31.34	31.36	4,677,624	-0.30(-0.94%)
Jul 11, 2006	31.32	31.68	31.16	31.66	3,260,709	+0.18(+0.56%)
Jul 10, 2006	31.60	31.65	31.41	31.48	2,149,753	+0.19(+0.61%)
Jul 07, 2006	31.66	31.68	31.28	31.29	2,306,045	-0.37(-1.17%)
Jul 06, 2006	31.68	31.85	31.41	31.66	2,211,763	+0.11(+0.34%)
Jul 05, 2006	31.93	31.94	31.43	31.55	2,965,741	-0.40(-1.24%)

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.