Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.85	27.19	26.64	27.09	18,883,862	+0.27(+1.02%)
Sep 28, 2006	27.01	27.18	26.65	26.82	26,805,042	-0.08(-0.29%)
Sep 27, 2006	26.85	27.10	26.44	26.89	34,006,776	+0.30(+1.11%)
Sep 26, 2006	26.17	26.61	26.01	26.60	29,406,614	+0.52(+1.99%)
Sep 25, 2006	26.10	26.39	25.73	26.08	36,137,652	-0.33(-1.26%)
Sep 22, 2006	26.74	26.77	26.03	26.41	18,812,226	-0.08(-0.29%)
Sep 21, 2006	26.17	26.74	26.17	26.49	26,971,830	+0.44(+1.68%)
Sep 20, 2006	26.52	26.54	25.95	26.05	32,824,322	-0.48(-1.80%)
Sep 19, 2006	27.13	27.23	26.39	26.53	26,995,342	-0.35(-1.30%)
Sep 18, 2006	26.73	27.19	26.54	26.88	22,342,882	+0.44(+1.67%)
Sep 15, 2006	26.62	26.78	26.41	26.44	29,910,712	-0.15(-0.58%)
Sep 14, 2006	27.08	27.29	26.39	26.59	31,475,082	-0.33(-1.22%)
Sep 13, 2006	26.56	27.14	26.46	26.92	27,812,798	+0.46(+1.75%)
Sep 12, 2006	26.83	27.04	26.37	26.46	30,319,218	-0.30(-1.12%)
Sep 11, 2006	27.19	27.22	26.51	26.76	38,960,944	-0.70(-2.55%)
Sep 08, 2006	27.93	28.21	27.37	27.46	24,707,128	-0.54(-1.92%)
Sep 07, 2006	28.01	28.28	27.68	28.00	24,905,560	-0.11(-0.40%)
Sep 06, 2006	28.99	28.99	28.05	28.11	29,256,528	-1.14(-3.91%)
Sep 05, 2006	29.15	29.37	28.95	29.25	13,811,249	+0.02(+0.06%)
Sep 01, 2006	29.12	29.24	28.87	29.23	11,596,210	+0.37(+1.28%)
Aug 31, 2006	28.88	29.01	28.63	28.87	15,776,216	-0.03(-0.11%)
Aug 30, 2006	29.47	29.51	28.46	28.90	26,165,142	-0.54(-1.84%)
Aug 29, 2006	29.85	29.85	29.33	29.44	19,214,800	-0.46(-1.54%)
Aug 28, 2006	29.92	30.16	29.84	29.90	10,771,724	-0.27(-0.90%)
Aug 25, 2006	30.17	30.49	30.03	30.17	10,454,630	+0.18(+0.61%)
Aug 24, 2006	29.87	30.13	29.83	29.99	13,293,747	-0.04(-0.14%)
Aug 23, 2006	30.47	30.58	29.92	30.03	12,083,606	-0.50(-1.64%)
Aug 22, 2006	30.35	30.57	30.34	30.53	14,445,435	+0.10(+0.33%)
Aug 21, 2006	30.38	30.55	30.33	30.43	18,506,120	+0.21(+0.71%)
Aug 18, 2006	30.20	30.37	29.96	30.22	14,989,087	+0.05(+0.18%)
Aug 17, 2006	30.05	30.31	29.87	30.16	15,892,901	-0.19(-0.63%)
Aug 16, 2006	30.57	30.83	30.09	30.35	13,711,045	-0.12(-0.40%)
Aug 15, 2006	30.90	30.90	30.22	30.48	11,192,097	+0.07(+0.22%)
Aug 14, 2006	30.97	30.98	30.18	30.41	13,374,833	-0.71(-2.28%)
Aug 11, 2006	30.81	31.16	30.58	31.12	11,965,163	+0.13(+0.41%)
Aug 10, 2006	31.17	31.36	30.77	30.99	15,337,384	-0.36(-1.16%)
Aug 09, 2006	31.12	31.73	30.99	31.35	18,852,440	+0.58(+1.88%)
Aug 08, 2006	30.60	31.20	30.58	30.78	15,648,983	+0.01(+0.03%)
Aug 07, 2006	31.33	31.40	30.63	30.77	21,416,874	-0.41(-1.33%)
Aug 04, 2006	31.63	31.71	30.91	31.18	12,183,151	-0.12(-0.38%)
Aug 03, 2006	31.16	31.65	31.12	31.30	13,260,785	-0.11(-0.36%)
Aug 02, 2006	31.45	32.20	31.36	31.41	23,264,936	+0.16(+0.52%)
Aug 01, 2006	31.15	31.36	30.99	31.25	13,468,006	+0.01(+0.04%)
Jul 31, 2006	31.04	31.56	30.80	31.24	13,687,751	+0.31(+1.02%)
Jul 28, 2006	30.89	31.05	30.50	30.92	20,735,002	-0.03(-0.09%)
Jul 27, 2006	31.60	31.79	30.83	30.95	19,886,344	-0.27(-0.86%)
Jul 26, 2006	30.81	31.82	30.54	31.22	29,343,766	+0.52(+1.71%)
Jul 25, 2006	30.24	30.76	30.06	30.69	18,758,168	+0.76(+2.54%)
Jul 24, 2006	28.96	30.20	29.09	29.93	17,715,474	+0.98(+3.38%)
Jul 21, 2006	29.60	29.60	28.87	28.96	19,480,472	-0.36(-1.24%)
Jul 20, 2006	29.98	30.19	29.31	29.32	16,520,715	-0.66(-2.22%)
Jul 19, 2006	29.75	30.12	29.48	29.98	24,153,588	+0.21(+0.72%)
Jul 18, 2006	29.92	30.03	29.35	29.77	19,014,392	+0.12(+0.41%)
Jul 17, 2006	30.31	30.59	29.37	29.65	24,332,902	-1.05(-3.41%)
Jul 14, 2006	30.81	30.89	30.15	30.69	18,254,070	+0.17(+0.55%)
Jul 13, 2006	31.10	31.23	30.43	30.53	19,488,384	-0.40(-1.28%)
Jul 12, 2006	31.06	31.40	30.87	30.92	20,919,150	+0.02(+0.06%)
Jul 11, 2006	30.85	31.03	30.57	30.90	13,567,331	+0.26(+0.85%)
Jul 10, 2006	30.57	31.01	30.31	30.64	14,474,881	+0.07(+0.22%)
Jul 07, 2006	30.94	31.39	30.50	30.58	20,617,878	-0.17(-0.56%)
Jul 06, 2006	30.76	31.16	30.68	30.75	22,198,950	+0.00(+0.00%)
Jul 05, 2006	30.22	30.91	30.00	30.75	26,320,284	+0.34(+1.12%)

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.