Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.87	29.28	28.70	28.93	1,301,800	+0.10(+0.35%)
Sep 28, 2006	28.85	29.00	28.50	28.84	869,800	-0.01(-0.03%)
Sep 27, 2006	29.20	29.20	28.81	28.84	810,000	-0.35(-1.18%)
Sep 26, 2006	28.74	29.31	28.61	29.19	1,099,200	+0.45(+1.57%)
Sep 25, 2006	28.68	28.80	28.21	28.74	811,000	+0.25(+0.88%)
Sep 22, 2006	28.39	28.67	28.32	28.49	785,000	-0.06(-0.21%)
Sep 21, 2006	28.93	28.93	28.40	28.55	798,000	-0.39(-1.36%)
Sep 20, 2006	28.75	29.22	28.65	28.95	711,600	+0.21(+0.75%)
Sep 19, 2006	28.31	28.82	28.29	28.73	698,600	+0.41(+1.43%)
Sep 18, 2006	28.41	28.64	28.11	28.32	1,304,800	-0.25(-0.87%)
Sep 15, 2006	29.18	29.23	28.57	28.57	1,244,800	-0.48(-1.64%)
Sep 14, 2006	29.26	29.41	28.93	29.05	1,306,200	-0.27(-0.92%)
Sep 13, 2006	29.30	29.60	29.20	29.32	1,190,000	+0.04(+0.12%)
Sep 12, 2006	28.35	29.35	28.35	29.29	1,529,200	+0.82(+2.88%)
Sep 11, 2006	28.14	28.53	27.88	28.46	659,000	+0.30(+1.08%)
Sep 08, 2006	27.95	28.41	27.89	28.16	598,200	+0.23(+0.82%)
Sep 07, 2006	27.88	27.95	27.45	27.93	2,354,800	-0.07(-0.27%)
Sep 06, 2006	28.38	28.48	27.98	28.00	1,727,800	-0.67(-2.32%)
Sep 05, 2006	28.80	28.80	28.42	28.67	1,044,000	-0.25(-0.86%)
Sep 01, 2006	29.11	29.24	28.85	28.92	673,600	-0.26(-0.89%)
Aug 31, 2006	29.11	29.25	28.96	29.18	826,800	+0.02(+0.07%)
Aug 30, 2006	29.24	29.41	29.12	29.16	608,800	-0.20(-0.66%)
Aug 29, 2006	29.44	29.45	29.12	29.36	1,348,800	-0.04(-0.14%)
Aug 28, 2006	28.91	29.46	28.80	29.39	1,683,000	+0.57(+1.96%)
Aug 25, 2006	28.57	28.88	28.45	28.83	902,200	+0.14(+0.49%)
Aug 24, 2006	28.30	28.69	28.20	28.69	742,200	+0.30(+1.04%)
Aug 23, 2006	28.40	28.46	28.05	28.39	852,600	+0.03(+0.11%)
Aug 22, 2006	28.05	28.47	28.05	28.36	1,186,200	+0.31(+1.12%)
Aug 21, 2006	27.79	28.11	27.79	28.05	858,200	+0.25(+0.90%)
Aug 18, 2006	27.80	27.97	27.64	27.80	756,800	+0.00(+0.02%)
Aug 17, 2006	27.94	28.05	27.79	27.80	1,329,600	-0.14(-0.50%)
Aug 16, 2006	27.72	27.95	27.72	27.93	1,130,400	+0.31(+1.14%)
Aug 15, 2006	27.96	28.00	27.47	27.62	1,349,800	-0.29(-1.02%)
Aug 14, 2006	28.05	28.16	27.79	27.91	1,051,000	-0.12(-0.43%)
Aug 11, 2006	28.37	28.45	27.75	28.02	940,000	-0.29(-1.02%)
Aug 10, 2006	27.70	28.35	27.68	28.32	1,702,600	+0.62(+2.22%)
Aug 09, 2006	27.90	27.95	27.56	27.70	1,050,200	-0.19(-0.68%)
Aug 08, 2006	27.88	28.14	27.80	27.89	791,600	+0.12(+0.43%)
Aug 07, 2006	27.87	27.87	27.39	27.77	1,033,600	-0.18(-0.63%)
Aug 04, 2006	27.80	28.25	27.61	27.95	1,303,800	+0.45(+1.62%)
Aug 03, 2006	27.12	27.94	27.09	27.50	2,226,800	+0.34(+1.25%)
Aug 02, 2006	27.50	28.99	26.62	27.16	7,062,800	+2.66(+10.83%)
Aug 01, 2006	25.00	25.00	24.45	24.50	1,111,200	-0.51(-2.02%)
Jul 31, 2006	25.02	25.12	24.86	25.01	639,800	-0.07(-0.30%)
Jul 28, 2006	25.18	25.21	24.84	25.09	1,090,200	+0.04(+0.16%)
Jul 27, 2006	25.80	26.08	24.87	25.05	2,117,400	-0.72(-2.81%)
Jul 26, 2006	26.27	26.30	25.54	25.77	1,144,000	-0.52(-1.98%)
Jul 25, 2006	25.95	26.38	25.74	26.29	1,022,000	+0.38(+1.49%)
Jul 24, 2006	25.59	26.39	25.55	25.91	1,605,200	+0.41(+1.59%)
Jul 21, 2006	25.53	25.56	25.11	25.50	719,800	+0.01(+0.04%)
Jul 20, 2006	25.36	25.72	25.27	25.49	790,200	+0.06(+0.24%)
Jul 19, 2006	24.65	25.57	24.65	25.43	1,497,600	+0.83(+3.37%)
Jul 18, 2006	24.77	24.80	24.07	24.60	1,123,600	-0.16(-0.67%)
Jul 17, 2006	24.79	25.25	24.70	24.77	2,411,000	+0.36(+1.45%)
Jul 14, 2006	24.16	24.43	24.01	24.41	1,191,400	+0.25(+1.03%)
Jul 13, 2006	24.33	24.46	24.02	24.16	664,400	-0.15(-0.62%)
Jul 12, 2006	24.30	24.65	24.25	24.31	1,090,200	+0.09(+0.39%)
Jul 11, 2006	24.37	24.40	24.11	24.21	1,326,200	-0.23(-0.96%)
Jul 10, 2006	24.64	24.73	24.36	24.45	876,400	-0.23(-0.91%)
Jul 07, 2006	25.08	25.09	24.58	24.68	620,600	-0.42(-1.67%)
Jul 06, 2006	24.95	25.43	24.95	25.09	754,000	+0.00(+0.00%)
Jul 05, 2006	24.98	25.16	24.82	25.09	1,089,000	+0.11(+0.42%)

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.