Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.59	27.89	27.38	27.38	167,728	-0.23(-0.84%)
Sep 28, 2006	27.69	27.81	27.19	27.61	303,559	-0.15(-0.53%)
Sep 27, 2006	27.72	27.92	27.52	27.76	162,161	-0.03(-0.12%)
Sep 26, 2006	27.75	28.41	27.39	27.79	297,991	+0.04(+0.16%)
Sep 25, 2006	27.39	27.91	26.76	27.75	216,330	+0.42(+1.55%)
Sep 22, 2006	27.92	28.06	27.05	27.33	163,321	-0.59(-2.10%)
Sep 21, 2006	28.22	28.54	27.80	27.91	205,543	-0.30(-1.07%)
Sep 20, 2006	27.85	28.58	27.85	28.22	228,626	+0.19(+0.68%)
Sep 19, 2006	28.02	28.16	27.35	28.03	250,665	+0.06(+0.22%)
Sep 18, 2006	27.93	28.21	27.66	27.97	210,531	+0.01(+0.03%)
Sep 15, 2006	27.95	28.08	27.47	27.96	339,517	+0.22(+0.81%)
Sep 14, 2006	27.87	28.00	27.45	27.73	208,791	-0.14(-0.50%)
Sep 13, 2006	27.27	28.19	27.27	27.87	258,436	+0.52(+1.89%)
Sep 12, 2006	26.41	27.62	26.41	27.35	282,099	+0.93(+3.52%)
Sep 11, 2006	26.60	26.78	25.93	26.42	289,755	-0.29(-1.10%)
Sep 08, 2006	26.51	26.92	26.24	26.72	187,795	+0.31(+1.18%)
Sep 07, 2006	27.10	27.31	26.37	26.41	261,684	-0.85(-3.13%)
Sep 06, 2006	27.33	27.69	27.04	27.26	294,395	-0.13(-0.47%)
Sep 05, 2006	27.15	27.89	27.10	27.39	246,373	+0.25(+0.92%)
Sep 01, 2006	27.03	27.68	26.84	27.14	322,350	+0.41(+1.52%)
Aug 31, 2006	27.76	27.93	26.42	26.73	799,669	-0.96(-3.46%)
Aug 30, 2006	28.45	28.62	27.69	27.69	330,353	-0.71(-2.49%)
Aug 29, 2006	28.52	28.59	27.69	28.40	209,603	-0.08(-0.27%)
Aug 28, 2006	28.06	28.71	28.06	28.48	186,868	+0.49(+1.76%)
Aug 25, 2006	27.76	28.15	27.59	27.98	164,712	+0.05(+0.19%)
Aug 24, 2006	28.44	28.61	27.70	27.93	206,239	-0.35(-1.25%)
Aug 23, 2006	29.26	29.60	28.10	28.29	241,617	-0.97(-3.33%)
Aug 22, 2006	28.95	29.29	28.69	29.26	148,125	+0.32(+1.10%)
Aug 21, 2006	29.82	29.82	28.75	28.94	115,299	-1.00(-3.34%)
Aug 18, 2006	30.46	30.46	29.41	29.94	151,141	-0.22(-0.74%)
Aug 17, 2006	29.87	30.33	29.67	30.17	175,152	+0.16(+0.52%)
Aug 16, 2006	29.74	30.13	29.42	30.01	173,528	+0.47(+1.58%)
Aug 15, 2006	29.31	29.69	29.10	29.54	191,739	+0.66(+2.27%)
Aug 14, 2006	28.34	29.44	28.28	28.89	399,834	+0.77(+2.73%)
Aug 11, 2006	28.00	28.51	27.68	28.12	246,953	+0.13(+0.46%)
Aug 10, 2006	27.85	28.15	27.67	27.99	455,860	-0.08(-0.28%)
Aug 09, 2006	29.28	29.33	27.93	28.07	360,280	-0.88(-3.04%)
Aug 08, 2006	30.02	30.19	28.88	28.95	420,366	-1.02(-3.39%)
Aug 07, 2006	30.17	30.29	29.45	29.97	215,286	-0.38(-1.25%)
Aug 04, 2006	30.28	31.24	29.92	30.35	521,281	+0.08(+0.26%)
Aug 03, 2006	29.27	30.57	29.17	30.27	870,542	+1.09(+3.72%)
Aug 02, 2006	28.45	30.48	28.10	29.18	2,767,409	+4.45(+17.99%)
Aug 01, 2006	25.11	25.11	24.21	24.73	328,033	-0.38(-1.51%)
Jul 31, 2006	25.30	25.48	24.91	25.11	718,009	-0.28(-1.09%)
Jul 28, 2006	24.84	25.48	24.79	25.39	216,794	+0.77(+3.12%)
Jul 27, 2006	24.79	25.10	24.48	24.62	275,488	-0.05(-0.21%)
Jul 26, 2006	24.74	24.98	24.53	24.67	295,207	-0.22(-0.87%)
Jul 25, 2006	25.16	25.37	24.72	24.89	374,084	-0.34(-1.33%)
Jul 24, 2006	24.65	25.34	24.83	25.23	231,526	+0.59(+2.38%)
Jul 21, 2006	25.44	25.44	24.41	24.64	619,993	-0.80(-3.15%)
Jul 20, 2006	26.53	26.58	25.43	25.44	295,671	-1.08(-4.06%)
Jul 19, 2006	25.18	26.72	25.18	26.52	376,287	+1.42(+5.67%)
Jul 18, 2006	25.43	25.65	24.66	25.10	551,904	-0.16(-0.65%)
Jul 17, 2006	25.39	26.04	25.00	25.26	388,931	-0.30(-1.18%)
Jul 14, 2006	26.29	26.30	25.37	25.56	247,417	-0.81(-3.07%)
Jul 13, 2006	26.86	26.86	26.09	26.37	317,362	-0.59(-2.21%)
Jul 12, 2006	27.33	27.59	26.74	26.97	266,324	-0.67(-2.43%)
Jul 11, 2006	27.57	27.69	26.81	27.64	150,329	+0.07(+0.25%)
Jul 10, 2006	27.52	27.69	27.26	27.57	168,424	+0.05(+0.19%)
Jul 07, 2006	27.98	28.22	27.27	27.52	238,485	-0.80(-2.83%)
Jul 06, 2006	28.75	28.89	28.12	28.32	166,452	-0.13(-0.45%)
Jul 05, 2006	28.70	28.70	27.95	28.45	224,682	-0.47(-1.61%)

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.