Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.89	24.07	23.77	23.92	3,148,240	-0.14(-0.60%)
Sep 28, 2006	24.06	24.08	23.95	24.07	2,349,443	-0.11(-0.45%)
Sep 27, 2006	24.25	24.39	24.10	24.17	2,768,200	-0.27(-1.12%)
Sep 26, 2006	24.32	24.47	24.26	24.45	3,373,194	+0.04(+0.17%)
Sep 25, 2006	24.36	24.48	24.15	24.41	4,227,173	+0.14(+0.59%)
Sep 22, 2006	24.30	24.38	24.16	24.26	2,867,660	-0.00(-0.02%)
Sep 21, 2006	24.45	24.46	24.22	24.27	3,432,158	-0.02(-0.09%)
Sep 20, 2006	24.29	24.38	24.27	24.29	3,518,491	-0.12(-0.50%)
Sep 19, 2006	24.46	24.46	24.25	24.41	4,652,828	-0.57(-2.27%)
Sep 18, 2006	24.84	25.01	24.71	24.98	2,973,573	+0.10(+0.42%)
Sep 15, 2006	24.72	25.27	24.60	24.88	7,609,713	-0.02(-0.09%)
Sep 14, 2006	24.91	25.01	24.84	24.90	1,652,998	-0.18(-0.72%)
Sep 13, 2006	25.07	25.14	24.86	25.08	1,703,062	-0.30(-1.17%)
Sep 12, 2006	25.17	25.41	25.11	25.37	2,244,643	+0.54(+2.19%)
Sep 11, 2006	24.71	24.88	24.53	24.83	1,379,761	+0.08(+0.31%)
Sep 08, 2006	24.68	24.79	24.61	24.75	1,625,630	+0.14(+0.58%)
Sep 07, 2006	24.66	24.84	24.59	24.61	1,495,241	-0.40(-1.60%)
Sep 06, 2006	25.07	25.11	24.96	25.01	1,308,114	-0.36(-1.40%)
Sep 05, 2006	25.19	25.44	25.16	25.37	1,691,492	-0.14(-0.56%)
Sep 01, 2006	25.44	25.60	25.40	25.51	1,439,837	-0.01(-0.04%)
Aug 31, 2006	25.53	25.59	25.39	25.52	1,939,586	-0.10(-0.40%)
Aug 30, 2006	25.58	25.66	25.49	25.62	3,409,018	+0.54(+2.17%)
Aug 29, 2006	25.02	25.10	24.89	25.08	2,976,021	+0.32(+1.31%)
Aug 28, 2006	24.57	24.81	24.56	24.75	1,450,073	+0.24(+0.97%)
Aug 25, 2006	24.40	24.59	24.39	24.52	1,870,832	-0.15(-0.60%)
Aug 24, 2006	24.66	24.73	24.55	24.66	3,127,325	+0.44(+1.80%)
Aug 23, 2006	24.36	24.46	24.20	24.23	2,103,129	-0.12(-0.50%)
Aug 22, 2006	24.22	24.45	24.20	24.35	4,154,414	-0.13(-0.55%)
Aug 21, 2006	24.66	24.66	24.46	24.48	4,050,281	+0.02(+0.07%)
Aug 18, 2006	24.50	24.54	24.39	24.47	2,555,484	-0.19(-0.78%)
Aug 17, 2006	24.82	24.86	24.56	24.66	1,773,819	-0.34(-1.37%)
Aug 16, 2006	24.90	25.12	24.88	25.00	2,692,548	+0.05(+0.22%)
Aug 15, 2006	25.08	25.08	24.92	24.95	2,021,469	+0.18(+0.74%)
Aug 14, 2006	24.74	24.99	24.74	24.76	1,880,622	+0.03(+0.11%)
Aug 11, 2006	24.66	24.76	24.63	24.74	1,372,418	-0.03(-0.11%)
Aug 10, 2006	24.51	24.78	24.46	24.76	1,879,955	+0.25(+1.03%)
Aug 09, 2006	24.59	24.71	24.51	24.51	1,612,057	+0.12(+0.50%)
Aug 08, 2006	24.36	24.46	24.29	24.39	2,139,175	+0.04(+0.18%)
Aug 07, 2006	24.47	24.54	24.30	24.35	2,052,397	-0.22(-0.88%)
Aug 04, 2006	24.60	24.76	24.53	24.56	1,853,477	+0.34(+1.41%)
Aug 03, 2006	24.11	24.26	24.04	24.22	2,442,896	+0.04(+0.17%)
Aug 02, 2006	24.17	24.27	24.06	24.18	4,008,894	-0.44(-1.79%)
Aug 01, 2006	24.55	24.72	24.42	24.62	2,882,568	-0.25(-0.99%)
Jul 31, 2006	24.91	25.00	24.83	24.87	1,930,019	-0.13(-0.52%)
Jul 28, 2006	24.87	25.11	24.86	25.00	1,896,198	+0.15(+0.62%)
Jul 27, 2006	24.79	24.96	24.69	24.84	2,965,118	-0.34(-1.36%)
Jul 26, 2006	25.08	25.20	24.83	25.19	4,841,290	-0.39(-1.53%)
Jul 25, 2006	25.55	25.70	25.25	25.58	3,096,174	+0.39(+1.55%)
Jul 24, 2006	24.79	25.29	24.77	25.19	5,544,633	+0.31(+1.25%)
Jul 21, 2006	25.02	25.08	24.87	24.88	2,061,297	+0.20(+0.80%)
Jul 20, 2006	24.89	24.93	24.67	24.68	1,948,264	-0.10(-0.42%)
Jul 19, 2006	24.22	24.85	24.21	24.78	2,352,558	+0.18(+0.73%)
Jul 18, 2006	24.60	24.62	24.44	24.60	2,374,809	+0.32(+1.31%)
Jul 17, 2006	24.15	24.36	24.08	24.28	1,908,658	-0.02(-0.07%)
Jul 14, 2006	24.35	24.50	24.19	24.30	2,290,256	-0.17(-0.70%)
Jul 13, 2006	24.64	24.68	24.44	24.47	3,423,703	-0.36(-1.45%)
Jul 12, 2006	25.06	25.11	24.79	24.83	2,513,653	-0.54(-2.14%)
Jul 11, 2006	25.39	25.44	25.10	25.37	2,768,867	-0.07(-0.26%)
Jul 10, 2006	25.39	25.53	25.30	25.44	1,760,469	-0.11(-0.42%)
Jul 07, 2006	25.52	25.65	25.46	25.55	1,649,216	+0.21(+0.82%)
Jul 06, 2006	25.39	25.50	25.25	25.34	1,680,589	+0.37(+1.49%)
Jul 05, 2006	24.72	25.00	24.67	24.97	1,888,410	-0.15(-0.61%)

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.