Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	34.29	34.29	34.09	34.09	1,020	-0.21(-0.62%)
Sep 28, 2006	34.27	34.30	34.23	34.30	3,499	+0.04(+0.12%)
Sep 27, 2006	34.30	34.32	34.18	34.26	29,311	+0.05(+0.16%)
Sep 26, 2006	34.05	34.23	34.05	34.20	8,312	-0.38(-1.11%)
Sep 25, 2006	34.39	34.59	34.30	34.59	3,791	+0.37(+1.08%)
Sep 22, 2006	34.20	34.22	34.20	34.22	1,895	-0.10(-0.28%)
Sep 21, 2006	34.56	34.56	34.26	34.31	2,333	-0.20(-0.58%)
Sep 20, 2006	34.29	34.56	34.29	34.51	3,062	+0.36(+1.04%)
Sep 19, 2006	34.32	34.32	34.04	34.16	7,437	-0.12(-0.34%)
Sep 18, 2006	34.31	34.39	34.23	34.27	17,353	-0.16(-0.46%)
Sep 15, 2006	34.37	34.43	34.34	34.43	4,083	+0.27(+0.78%)
Sep 14, 2006	34.14	34.21	34.14	34.16	5,249	+0.03(+0.10%)
Sep 13, 2006	33.96	34.14	33.96	34.13	5,249	+0.12(+0.36%)
Sep 12, 2006	33.60	34.05	33.60	34.01	12,978	+0.38(+1.12%)
Sep 11, 2006	33.57	33.68	33.57	33.63	46,373	-0.01(-0.02%)
Sep 08, 2006	33.51	33.64	33.48	33.64	9,041	+0.16(+0.47%)
Sep 07, 2006	33.72	33.72	33.48	33.48	16,770	-0.34(-0.99%)
Sep 06, 2006	33.79	33.88	33.79	33.81	2,770	-0.12(-0.34%)
Sep 05, 2006	33.80	33.93	33.80	33.93	1,166	+0.14(+0.43%)
Sep 01, 2006	33.72	33.83	33.69	33.79	1,604	+0.05(+0.16%)
Aug 31, 2006	33.78	33.78	33.67	33.73	1,749	-0.05(-0.14%)
Aug 30, 2006	33.70	33.86	33.70	33.78	47,686	+0.12(+0.35%)
Aug 29, 2006	33.65	33.66	33.57	33.66	7,583	-0.19(-0.55%)
Aug 28, 2006	33.81	33.89	33.81	33.85	22,165	+0.21(+0.63%)
Aug 25, 2006	33.64	33.64	33.64	33.64	145	-0.34(-0.99%)
Aug 24, 2006	33.89	33.97	33.89	33.97	3,645	+0.10(+0.30%)
Aug 23, 2006	34.09	34.09	33.83	33.87	94,351	-0.22(-0.64%)
Aug 22, 2006	34.07	34.17	34.07	34.09	4,666	+0.04(+0.12%)
Aug 21, 2006	34.18	34.18	34.03	34.05	2,041	-0.16(-0.48%)
Aug 18, 2006	34.17	34.21	34.17	34.21	44,040	-0.04(-0.12%)
Aug 17, 2006	34.20	34.26	34.17	34.25	137,079	-0.01(-0.04%)
Aug 16, 2006	34.24	34.28	34.08	34.27	226,909	+0.10(+0.28%)
Aug 15, 2006	33.95	34.17	33.95	34.17	66,497	+0.56(+1.65%)
Aug 14, 2006	33.74	33.88	33.61	33.61	46,811	-0.10(-0.29%)
Aug 11, 2006	33.76	33.76	33.59	33.71	5,833	-0.15(-0.45%)
Aug 10, 2006	33.90	33.90	33.77	33.86	1,166	+0.12(+0.37%)
Aug 09, 2006	34.36	34.36	33.74	33.74	2,624	-0.47(-1.36%)
Aug 08, 2006	34.53	34.53	34.20	34.20	6,562	-0.14(-0.42%)
Aug 07, 2006	34.45	34.47	34.33	34.35	3,645	-0.04(-0.12%)
Aug 04, 2006	34.42	34.67	34.33	34.39	4,229	+0.13(+0.38%)
Aug 03, 2006	33.94	34.26	33.94	34.26	1,749	+0.34(+0.99%)
Aug 02, 2006	33.94	34.04	33.85	33.92	9,916	+0.14(+0.41%)
Aug 01, 2006	33.79	33.79	33.79	33.79	874	-0.18(-0.52%)
Jul 31, 2006	34.01	34.01	33.88	33.96	5,249	-0.23(-0.66%)
Jul 28, 2006	33.88	34.20	33.88	34.19	42,582	+0.64(+1.92%)
Jul 27, 2006	34.00	34.00	33.55	33.55	8,603	-0.34(-0.99%)
Jul 26, 2006	33.83	33.89	33.79	33.88	1,020	+0.01(+0.04%)
Jul 25, 2006	33.76	33.93	33.75	33.87	5,978	+0.04(+0.12%)
Jul 24, 2006	33.68	33.83	33.68	33.83	2,479	+0.28(+0.84%)
Jul 21, 2006	33.70	33.70	33.55	33.55	1,458	-0.17(-0.51%)
Jul 20, 2006	33.88	33.90	33.72	33.72	1,604	-0.16(-0.49%)
Jul 19, 2006	33.26	33.90	33.26	33.88	3,937	+0.73(+2.21%)
Jul 18, 2006	33.15	33.15	32.92	33.15	54,977	+0.15(+0.46%)
Jul 17, 2006	32.87	33.00	32.87	33.00	583	+0.15(+0.46%)
Jul 14, 2006	32.68	32.85	32.68	32.85	2,333	+0.18(+0.55%)
Jul 13, 2006	32.91	32.91	32.67	32.67	437	-0.27(-0.83%)
Jul 12, 2006	33.18	33.18	32.94	32.94	2,624	-0.33(-0.99%)
Jul 11, 2006	33.00	33.28	32.98	33.27	22,311	+0.08(+0.23%)
Jul 10, 2006	33.20	33.20	33.20	33.20	291	+0.07(+0.21%)
Jul 07, 2006	33.35	33.35	33.13	33.13	2,041	+0.01(+0.02%)
Jul 06, 2006	33.18	33.28	33.12	33.12	2,770	+0.01(+0.04%)
Jul 05, 2006	33.35	33.35	33.10	33.11	2,624	-0.35(-1.05%)

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.