Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.71	29.75	28.80	28.80	594,257	-0.72(-2.44%)
Sep 28, 2006	29.66	29.83	29.10	29.52	799,310	+0.02(+0.06%)
Sep 27, 2006	30.06	30.59	29.37	29.51	1,919,208	-0.67(-2.22%)
Sep 26, 2006	29.55	30.55	29.55	30.18	3,399,341	+0.57(+1.93%)
Sep 25, 2006	28.92	29.74	28.55	29.60	1,852,636	+0.70(+2.44%)
Sep 22, 2006	28.34	29.06	28.17	28.90	1,601,347	+0.48(+1.70%)
Sep 21, 2006	29.07	29.37	28.29	28.41	3,476,363	-0.63(-2.18%)
Sep 20, 2006	29.53	29.55	28.97	29.05	867,017	-0.09(-0.30%)
Sep 19, 2006	29.75	29.84	28.71	29.14	1,713,132	-0.53(-1.78%)
Sep 18, 2006	29.88	30.08	29.30	29.66	1,716,654	+0.14(+0.48%)
Sep 15, 2006	29.55	30.00	29.22	29.52	6,162,732	+0.62(+2.13%)
Sep 14, 2006	28.74	29.08	28.36	28.91	910,868	-0.01(-0.03%)
Sep 13, 2006	29.22	29.22	28.73	28.92	1,308,706	-0.13(-0.45%)
Sep 12, 2006	27.68	29.14	27.68	29.05	4,266,472	+1.46(+5.30%)
Sep 11, 2006	26.96	27.89	26.71	27.59	1,766,185	+0.50(+1.85%)
Sep 08, 2006	26.80	27.18	26.72	27.09	1,665,760	+0.08(+0.29%)
Sep 07, 2006	26.37	27.38	26.02	27.01	4,097,090	+0.40(+1.52%)
Sep 06, 2006	27.46	27.46	26.60	26.60	3,849,095	-1.07(-3.88%)
Sep 05, 2006	27.68	27.78	27.48	27.68	1,447,301	-0.06(-0.22%)
Sep 01, 2006	27.82	28.01	27.38	27.74	788,631	+0.10(+0.35%)
Aug 31, 2006	27.28	27.82	27.23	27.64	875,651	+0.22(+0.80%)
Aug 30, 2006	27.46	27.77	27.12	27.42	417,945	-0.11(-0.42%)
Aug 29, 2006	27.52	27.58	26.97	27.53	378,070	+0.04(+0.16%)
Aug 28, 2006	27.24	27.59	27.10	27.49	1,522,961	+0.38(+1.40%)
Aug 25, 2006	26.63	27.11	26.63	27.11	878,037	+0.15(+0.56%)
Aug 24, 2006	26.65	27.02	26.50	26.96	1,043,443	+0.29(+1.09%)
Aug 23, 2006	27.55	27.55	26.67	26.67	1,091,724	-0.77(-2.79%)
Aug 22, 2006	27.73	27.80	27.35	27.44	915,071	+0.01(+0.03%)
Aug 21, 2006	27.82	27.82	27.32	27.43	1,242,361	-0.72(-2.56%)
Aug 18, 2006	28.24	28.24	27.68	28.15	293,095	+0.06(+0.22%)
Aug 17, 2006	28.04	28.49	27.93	28.09	1,394,135	+0.29(+1.05%)
Aug 16, 2006	27.09	27.95	27.06	27.80	1,127,509	+0.83(+3.07%)
Aug 15, 2006	26.67	27.04	26.46	26.97	993,571	+0.80(+3.06%)
Aug 14, 2006	26.54	26.76	26.14	26.17	372,958	-0.23(-0.87%)
Aug 11, 2006	26.72	26.79	26.28	26.40	699,794	-0.44(-1.64%)
Aug 10, 2006	26.51	26.95	26.46	26.84	939,950	+0.17(+0.63%)
Aug 09, 2006	27.50	27.50	26.65	26.67	1,140,573	-1.16(-4.17%)
Aug 08, 2006	28.74	28.87	27.76	27.83	1,502,853	-0.90(-3.12%)
Aug 07, 2006	28.56	29.07	28.39	28.73	583,578	+0.21(+0.74%)
Aug 04, 2006	29.42	29.73	28.16	28.52	2,779,977	-0.01(-0.03%)
Aug 03, 2006	27.19	28.73	27.15	28.53	1,674,166	+1.14(+4.15%)
Aug 02, 2006	27.29	27.65	27.09	27.39	1,027,993	+0.26(+0.97%)
Aug 01, 2006	27.16	27.28	26.69	27.13	1,818,101	-0.21(-0.77%)
Jul 31, 2006	27.60	27.60	27.10	27.34	740,804	-0.19(-0.70%)
Jul 28, 2006	27.10	27.74	26.87	27.53	1,412,198	+0.72(+2.69%)
Jul 27, 2006	27.20	27.74	26.70	26.81	770,228	-0.35(-1.30%)
Jul 26, 2006	27.12	27.31	26.69	27.16	1,186,128	-0.06(-0.23%)
Jul 25, 2006	26.58	27.65	26.52	27.23	1,071,730	+0.29(+1.08%)
Jul 24, 2006	26.25	26.97	26.25	26.94	1,716,540	+0.93(+3.59%)
Jul 21, 2006	25.97	26.17	25.33	26.00	1,178,062	-0.02(-0.07%)
Jul 20, 2006	27.11	27.11	25.99	26.02	1,379,367	-1.00(-3.71%)
Jul 19, 2006	25.79	27.02	25.79	27.02	2,755,098	+1.14(+4.42%)
Jul 18, 2006	26.41	26.41	25.33	25.88	3,046,490	-0.40(-1.51%)
Jul 17, 2006	26.65	26.79	26.21	26.28	411,469	-0.22(-0.83%)
Jul 14, 2006	26.58	26.65	26.21	26.50	1,239,521	-0.94(-3.43%)
Jul 13, 2006	27.64	27.90	27.38	27.44	361,030	-0.45(-1.61%)
Jul 12, 2006	28.68	28.68	27.83	27.89	240,497	-0.79(-2.76%)
Jul 11, 2006	28.68	28.76	28.30	28.68	313,657	-0.39(-1.33%)
Jul 10, 2006	29.30	29.30	28.95	29.07	88,496	-0.05(-0.18%)
Jul 07, 2006	29.40	29.69	29.04	29.12	181,196	-0.30(-1.02%)
Jul 06, 2006	29.46	29.63	29.25	29.42	198,918	+0.25(+0.84%)
Jul 05, 2006	29.22	29.31	28.94	29.17	523,823	-0.57(-1.92%)

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.