Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.01	27.18	26.01	26.85	377,900	+0.16(+0.58%)
Sep 28, 2006	26.65	27.29	26.56	26.70	685,000	-0.04(-0.17%)
Sep 27, 2006	26.38	26.93	25.91	26.74	802,000	+0.57(+2.18%)
Sep 26, 2006	25.52	26.31	25.38	26.17	633,700	+0.53(+2.07%)
Sep 25, 2006	25.60	25.83	24.92	25.64	1,180,800	-0.25(-0.95%)
Sep 22, 2006	26.35	26.52	25.62	25.89	954,100	-0.26(-0.99%)
Sep 21, 2006	26.30	27.09	26.05	26.14	1,362,600	+0.02(+0.06%)
Sep 20, 2006	26.19	26.70	26.05	26.13	1,116,100	-0.26(-0.99%)
Sep 19, 2006	26.75	27.04	26.10	26.39	2,216,100	-0.29(-1.07%)
Sep 18, 2006	27.60	28.04	26.62	26.68	1,965,800	-0.84(-3.07%)
Sep 15, 2006	26.88	27.78	26.51	27.52	1,126,400	+0.16(+0.57%)
Sep 14, 2006	27.87	28.18	27.11	27.36	834,500	-0.71(-2.51%)
Sep 13, 2006	28.34	28.71	27.97	28.07	1,196,200	-0.11(-0.41%)
Sep 12, 2006	28.05	28.59	27.75	28.18	581,000	+0.18(+0.64%)
Sep 11, 2006	28.81	28.81	27.73	28.00	983,800	-1.25(-4.27%)
Sep 08, 2006	30.25	30.57	29.23	29.25	602,000	-0.98(-3.23%)
Sep 07, 2006	30.18	30.66	29.63	30.23	743,700	-0.25(-0.80%)
Sep 06, 2006	30.76	31.17	30.25	30.48	874,500	-0.65(-2.10%)
Sep 05, 2006	29.68	31.26	29.62	31.13	929,500	+1.55(+5.24%)
Sep 01, 2006	29.48	30.00	29.45	29.58	819,600	+0.17(+0.58%)
Aug 31, 2006	28.90	29.70	28.65	29.41	1,087,300	+0.41(+1.41%)
Aug 30, 2006	30.10	30.10	28.98	29.00	1,991,800	-1.10(-3.65%)
Aug 29, 2006	30.15	30.21	29.75	30.10	1,559,900	-0.51(-1.67%)
Aug 28, 2006	30.75	31.08	30.40	30.61	652,600	-0.34(-1.10%)
Aug 25, 2006	31.59	31.59	30.36	30.95	1,317,400	-0.64(-2.03%)
Aug 24, 2006	31.37	31.71	30.90	31.59	619,600	+0.34(+1.10%)
Aug 23, 2006	31.71	31.80	30.55	31.25	580,100	-0.46(-1.45%)
Aug 22, 2006	31.12	31.80	31.12	31.70	438,300	+0.58(+1.86%)
Aug 21, 2006	31.10	31.43	30.80	31.12	324,400	+0.14(+0.44%)
Aug 18, 2006	30.40	31.14	30.10	30.99	389,600	+0.71(+2.36%)
Aug 17, 2006	30.94	31.07	29.98	30.27	471,200	-0.96(-3.07%)
Aug 16, 2006	31.16	31.67	30.88	31.23	426,000	+0.19(+0.61%)
Aug 15, 2006	30.80	31.14	30.41	31.05	456,700	+0.63(+2.07%)
Aug 14, 2006	30.70	30.92	30.22	30.41	551,200	-0.43(-1.39%)
Aug 11, 2006	31.50	31.69	30.57	30.84	412,900	-0.70(-2.22%)
Aug 10, 2006	31.05	31.61	30.55	31.55	524,200	+0.22(+0.70%)
Aug 09, 2006	32.22	32.52	31.30	31.32	651,400	-0.71(-2.23%)
Aug 08, 2006	32.30	32.80	31.88	32.04	641,400	-0.49(-1.51%)
Aug 07, 2006	32.51	32.98	32.02	32.53	567,300	+0.15(+0.46%)
Aug 04, 2006	33.05	33.09	32.03	32.38	907,900	-0.28(-0.87%)
Aug 03, 2006	32.19	32.85	32.17	32.66	1,459,700	-0.02(-0.08%)
Aug 02, 2006	32.31	32.95	32.25	32.69	1,221,000	+0.88(+2.77%)
Aug 01, 2006	31.46	31.95	30.82	31.81	692,800	+0.30(+0.95%)
Jul 31, 2006	31.00	31.77	30.91	31.51	660,300	+0.66(+2.14%)
Jul 28, 2006	29.77	31.18	29.57	30.85	1,224,800	+0.98(+3.28%)
Jul 27, 2006	31.00	31.25	29.75	29.87	1,616,900	-0.78(-2.54%)
Jul 26, 2006	32.38	32.48	29.89	30.65	2,280,200	-1.75(-5.39%)
Jul 25, 2006	31.32	32.40	31.05	32.40	1,044,700	+1.32(+4.25%)
Jul 24, 2006	30.37	31.92	30.37	31.07	1,835,800	-0.56(-1.77%)
Jul 21, 2006	33.09	33.12	31.61	31.64	809,100	-1.36(-4.12%)
Jul 20, 2006	34.75	34.95	32.99	32.99	515,400	-1.55(-4.47%)
Jul 19, 2006	33.15	34.70	33.15	34.54	663,500	+1.41(+4.27%)
Jul 18, 2006	33.80	33.94	32.54	33.12	793,600	-0.18(-0.54%)
Jul 17, 2006	34.60	34.73	33.04	33.30	799,500	-1.45(-4.16%)
Jul 14, 2006	34.08	34.87	33.65	34.75	966,600	+0.88(+2.60%)
Jul 13, 2006	35.04	35.18	33.82	33.87	777,600	-1.27(-3.60%)
Jul 12, 2006	34.65	35.49	34.38	35.13	760,800	+0.41(+1.18%)
Jul 11, 2006	34.35	34.91	34.20	34.73	986,200	+0.60(+1.76%)
Jul 10, 2006	33.98	34.72	33.75	34.12	837,500	+0.22(+0.63%)
Jul 07, 2006	34.81	35.23	33.77	33.91	1,000,800	-0.84(-2.42%)
Jul 06, 2006	34.80	35.55	34.72	34.75	1,450,100	+0.16(+0.46%)
Jul 05, 2006	34.10	34.84	33.12	34.59	1,102,300	+0.32(+0.92%)

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.