Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.16	23.27	22.80	22.88	3,677,486	-0.27(-1.18%)
Sep 28, 2006	22.83	23.22	22.83	23.15	3,982,840	+0.32(+1.39%)
Sep 27, 2006	22.33	23.02	21.93	22.83	9,519,493	-0.19(-0.81%)
Sep 26, 2006	22.67	23.08	22.62	23.02	6,380,415	+0.47(+2.09%)
Sep 25, 2006	22.03	22.67	22.03	22.55	3,677,371	+0.55(+2.48%)
Sep 22, 2006	22.24	22.25	21.90	22.00	1,369,976	-0.20(-0.89%)
Sep 21, 2006	22.29	22.47	22.17	22.20	1,709,710	-0.11(-0.50%)
Sep 20, 2006	22.42	22.67	22.20	22.31	2,104,324	-0.09(-0.42%)
Sep 19, 2006	22.36	22.53	22.13	22.41	2,361,125	+0.12(+0.53%)
Sep 18, 2006	22.32	22.54	22.21	22.29	2,296,986	-0.01(-0.06%)
Sep 15, 2006	22.13	22.31	21.87	22.30	6,757,762	+0.35(+1.58%)
Sep 14, 2006	21.73	22.00	21.72	21.95	1,809,087	+0.10(+0.45%)
Sep 13, 2006	21.74	21.88	21.62	21.85	1,997,285	+0.01(+0.06%)
Sep 12, 2006	21.75	21.87	21.51	21.84	2,395,313	+0.07(+0.34%)
Sep 11, 2006	21.72	21.80	21.56	21.77	2,518,686	-0.10(-0.45%)
Sep 08, 2006	21.67	22.02	21.65	21.87	1,697,428	+0.19(+0.86%)
Sep 07, 2006	21.92	21.98	21.65	21.68	2,664,941	-0.22(-1.02%)
Sep 06, 2006	22.18	22.24	21.79	21.90	3,105,527	-0.40(-1.78%)
Sep 05, 2006	22.38	22.47	22.20	22.30	1,662,509	-0.17(-0.75%)
Sep 01, 2006	22.49	22.57	22.06	22.47	1,649,614	+0.15(+0.67%)
Aug 31, 2006	22.55	22.57	22.28	22.32	2,017,497	-0.23(-1.02%)
Aug 30, 2006	22.44	22.58	22.23	22.55	2,118,555	+0.20(+0.92%)
Aug 29, 2006	22.43	22.49	22.18	22.34	2,722,145	-0.02(-0.11%)
Aug 28, 2006	21.88	22.44	21.87	22.37	2,573,778	+0.36(+1.64%)
Aug 25, 2006	21.89	22.13	21.74	22.01	1,495,643	+0.16(+0.71%)
Aug 24, 2006	21.89	22.07	21.70	21.85	3,339,132	+0.00(+0.00%)
Aug 23, 2006	22.22	22.26	21.73	21.85	2,863,365	-0.25(-1.15%)
Aug 22, 2006	22.31	22.35	22.00	22.11	2,830,629	-0.17(-0.78%)
Aug 21, 2006	22.23	22.34	21.92	22.28	1,910,097	+0.09(+0.42%)
Aug 18, 2006	22.26	22.35	22.01	22.19	3,921,647	+0.02(+0.11%)
Aug 17, 2006	21.89	22.34	21.89	22.16	3,108,934	+0.09(+0.39%)
Aug 16, 2006	21.82	22.08	21.64	22.08	3,592,559	+0.45(+2.07%)
Aug 15, 2006	21.56	21.73	21.24	21.63	2,712,571	+0.49(+2.32%)
Aug 14, 2006	21.20	21.62	21.11	21.14	2,052,472	+0.01(+0.03%)
Aug 11, 2006	21.13	21.21	20.95	21.13	1,329,890	-0.07(-0.32%)
Aug 10, 2006	21.03	21.32	20.84	21.20	1,665,476	+0.19(+0.92%)
Aug 09, 2006	21.09	21.61	20.98	21.01	2,616,349	+0.03(+0.15%)
Aug 08, 2006	21.33	21.33	20.67	20.98	3,467,903	-0.20(-0.94%)
Aug 07, 2006	21.35	21.58	21.10	21.18	4,532,400	-0.11(-0.53%)
Aug 04, 2006	21.69	22.03	21.22	21.29	6,542,172	+0.42(+1.99%)
Aug 03, 2006	20.63	21.02	20.60	20.87	4,246,627	+0.13(+0.63%)
Aug 02, 2006	20.57	20.96	20.52	20.74	6,151,702	+0.14(+0.66%)
Aug 01, 2006	21.08	21.15	20.48	20.61	3,881,295	-0.61(-2.90%)
Jul 31, 2006	21.41	21.43	21.05	21.22	2,497,628	-0.17(-0.81%)
Jul 28, 2006	21.29	21.49	20.98	21.39	2,357,831	+0.40(+1.92%)
Jul 27, 2006	21.13	21.28	20.89	20.99	2,261,500	-0.04(-0.21%)
Jul 26, 2006	21.33	21.44	20.96	21.03	5,934,093	-0.38(-1.80%)
Jul 25, 2006	21.68	21.76	21.35	21.42	5,040,424	-0.32(-1.49%)
Jul 24, 2006	21.92	21.97	21.61	21.74	3,616,203	-0.17(-0.79%)
Jul 21, 2006	21.91	22.14	21.79	21.92	3,708,433	-0.17(-0.76%)
Jul 20, 2006	22.65	22.66	21.99	22.08	4,070,617	-0.61(-2.68%)
Jul 19, 2006	22.58	23.07	22.51	22.69	2,034,292	+0.14(+0.63%)
Jul 18, 2006	22.60	22.78	22.36	22.55	2,443,060	-0.13(-0.57%)
Jul 17, 2006	22.79	22.82	22.56	22.68	3,556,888	-0.14(-0.60%)
Jul 14, 2006	22.83	22.95	22.64	22.82	4,002,328	-0.07(-0.33%)
Jul 13, 2006	23.00	23.15	22.80	22.89	3,353,349	-0.12(-0.51%)
Jul 12, 2006	23.39	23.45	22.75	23.01	3,188,852	-0.38(-1.62%)
Jul 11, 2006	23.41	23.52	23.21	23.39	3,013,533	+0.01(+0.05%)
Jul 10, 2006	23.44	23.59	23.26	23.37	1,581,438	+0.04(+0.16%)
Jul 07, 2006	23.56	23.59	23.10	23.34	4,150,262	-0.27(-1.16%)
Jul 06, 2006	23.70	23.91	23.55	23.61	2,703,201	-0.16(-0.65%)
Jul 05, 2006	24.21	24.21	23.70	23.77	2,738,969	-0.43(-1.80%)

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.