Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.81	26.05	25.64	25.67	11,990,839	-0.30(-1.17%)
Sep 28, 2006	25.73	26.01	25.55	25.97	13,909,656	+0.17(+0.66%)
Sep 27, 2006	25.91	26.07	25.64	25.80	12,670,155	-0.11(-0.44%)
Sep 26, 2006	25.69	26.29	25.62	25.91	19,576,794	+0.03(+0.11%)
Sep 25, 2006	25.45	25.97	25.24	25.88	15,382,332	+0.44(+1.72%)
Sep 22, 2006	25.38	25.46	25.05	25.45	11,042,312	+0.08(+0.31%)
Sep 21, 2006	25.79	25.98	25.31	25.37	16,130,752	-0.38(-1.46%)
Sep 20, 2006	25.79	25.88	25.45	25.74	18,081,930	+0.07(+0.28%)
Sep 19, 2006	25.97	26.00	25.55	25.67	16,794,948	-0.21(-0.82%)
Sep 18, 2006	26.00	26.06	25.66	25.88	19,739,734	-0.45(-1.72%)
Sep 15, 2006	26.48	26.64	26.01	26.34	21,023,608	+0.00(+0.00%)
Sep 14, 2006	26.04	26.44	25.76	26.34	20,994,920	+0.04(+0.13%)
Sep 13, 2006	25.97	26.57	25.76	26.30	28,864,500	+0.36(+1.39%)
Sep 12, 2006	24.91	26.05	24.89	25.94	34,526,128	+1.13(+4.56%)
Sep 11, 2006	24.26	24.93	24.20	24.81	18,811,274	+0.55(+2.28%)
Sep 08, 2006	24.39	24.46	24.17	24.26	10,500,075	-0.04(-0.17%)
Sep 07, 2006	24.02	24.50	23.88	24.30	16,352,056	+0.12(+0.50%)
Sep 06, 2006	24.32	24.41	24.04	24.18	16,522,203	-0.42(-1.73%)
Sep 05, 2006	24.52	24.71	24.40	24.60	12,369,430	+0.09(+0.38%)
Sep 01, 2006	24.27	24.67	24.19	24.51	12,923,538	+0.25(+1.02%)
Aug 31, 2006	24.14	24.38	24.03	24.26	15,034,407	+0.12(+0.50%)
Aug 30, 2006	24.16	24.42	23.94	24.14	17,415,898	+0.02(+0.09%)
Aug 29, 2006	23.93	24.20	23.78	24.12	14,307,890	+0.28(+1.19%)
Aug 28, 2006	23.71	24.17	23.71	23.84	15,647,727	+0.15(+0.63%)
Aug 25, 2006	23.78	23.84	23.55	23.69	14,575,264	+0.05(+0.21%)
Aug 24, 2006	23.79	23.81	23.41	23.64	22,873,320	-0.17(-0.71%)
Aug 23, 2006	23.88	23.99	23.71	23.81	20,496,916	-0.29(-1.20%)
Aug 22, 2006	24.31	24.33	24.04	24.10	16,505,952	-0.17(-0.70%)
Aug 21, 2006	24.17	24.34	24.09	24.27	18,047,026	-0.33(-1.35%)
Aug 18, 2006	24.60	24.71	24.29	24.60	14,897,893	+0.04(+0.14%)
Aug 17, 2006	24.41	24.84	24.34	24.57	18,658,368	+0.16(+0.64%)
Aug 16, 2006	24.45	24.49	24.07	24.41	17,720,722	+0.04(+0.17%)
Aug 15, 2006	24.38	24.59	23.88	24.37	29,717,214	+0.84(+3.55%)
Aug 14, 2006	23.61	24.17	23.43	23.54	27,631,218	-0.01(-0.03%)
Aug 11, 2006	23.84	23.87	23.40	23.54	16,852,182	-0.24(-1.01%)
Aug 10, 2006	23.56	23.88	23.49	23.78	13,882,947	+0.15(+0.63%)
Aug 09, 2006	24.32	24.41	23.63	23.63	23,625,840	-0.66(-2.71%)
Aug 08, 2006	24.63	24.69	24.14	24.29	12,679,482	-0.25(-1.04%)
Aug 07, 2006	24.56	24.63	24.27	24.55	9,564,125	-0.01(-0.06%)
Aug 04, 2006	24.91	24.92	24.31	24.56	14,962,617	+0.10(+0.41%)
Aug 03, 2006	23.92	24.55	23.72	24.46	16,157,885	+0.33(+1.35%)
Aug 02, 2006	24.17	24.30	23.92	24.14	17,726,092	-0.02(-0.09%)
Aug 01, 2006	24.41	24.41	24.02	24.16	13,314,848	-0.40(-1.64%)
Jul 31, 2006	24.48	24.63	24.31	24.56	12,127,494	+0.08(+0.35%)
Jul 28, 2006	24.30	24.77	24.26	24.48	13,516,085	+0.40(+1.68%)
Jul 27, 2006	24.53	24.68	23.98	24.07	16,387,103	-0.48(-1.96%)
Jul 26, 2006	24.77	24.77	24.42	24.55	13,186,673	-0.38(-1.53%)
Jul 25, 2006	24.37	25.01	24.29	24.94	15,506,409	+0.45(+1.82%)
Jul 24, 2006	24.16	24.65	24.09	24.49	13,489,800	+0.54(+2.25%)
Jul 21, 2006	24.10	24.10	23.65	23.95	19,890,238	-0.09(-0.38%)
Jul 20, 2006	24.43	24.87	24.03	24.05	24,813,476	-0.26(-1.08%)
Jul 19, 2006	23.44	24.41	23.39	24.31	27,728,868	+0.86(+3.68%)
Jul 18, 2006	23.67	23.75	23.25	23.44	35,251,936	-0.33(-1.40%)
Jul 17, 2006	24.01	24.39	23.63	23.78	19,993,964	-0.17(-0.71%)
Jul 14, 2006	24.03	24.32	23.79	23.95	23,069,328	-0.16(-0.67%)
Jul 13, 2006	23.71	24.12	23.53	24.11	29,541,838	+0.33(+1.37%)
Jul 12, 2006	24.24	24.37	23.75	23.78	36,241,020	-0.54(-2.24%)
Jul 11, 2006	24.70	24.72	23.98	24.33	30,395,540	-0.44(-1.77%)
Jul 10, 2006	25.05	25.17	24.67	24.77	18,299,420	-0.26(-1.05%)
Jul 07, 2006	25.13	25.26	24.96	25.03	20,598,524	-0.07(-0.28%)
Jul 06, 2006	25.09	25.28	25.05	25.10	15,168,941	-0.04(-0.17%)
Jul 05, 2006	25.32	25.32	25.04	25.14	19,785,096	-0.17(-0.67%)

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.