Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.28	24.49	23.94	24.34	512,501	+0.15(+0.63%)
Sep 28, 2006	24.47	24.58	24.15	24.19	343,088	-0.25(-1.02%)
Sep 27, 2006	24.14	24.59	24.08	24.44	772,903	+0.17(+0.70%)
Sep 26, 2006	23.91	24.37	23.84	24.27	548,852	+0.23(+0.96%)
Sep 25, 2006	23.62	24.11	23.21	24.04	1,436,194	+0.37(+1.58%)
Sep 22, 2006	24.32	24.37	23.50	23.66	773,128	-0.65(-2.68%)
Sep 21, 2006	24.67	24.77	24.20	24.32	846,951	-0.32(-1.30%)
Sep 20, 2006	24.87	25.17	24.48	24.64	699,977	-0.10(-0.40%)
Sep 19, 2006	25.32	25.33	24.42	24.73	1,244,567	-0.59(-2.32%)
Sep 18, 2006	24.79	25.59	24.39	25.32	853,795	+0.82(+3.35%)
Sep 15, 2006	24.60	24.74	24.35	24.50	1,112,066	+0.08(+0.33%)
Sep 14, 2006	24.91	25.02	24.40	24.42	582,174	-0.53(-2.14%)
Sep 13, 2006	24.06	25.14	23.99	24.96	1,062,252	+0.96(+4.01%)
Sep 12, 2006	23.22	24.02	23.00	23.99	679,670	+0.90(+3.90%)
Sep 11, 2006	23.31	23.41	23.02	23.09	308,308	-0.21(-0.92%)
Sep 08, 2006	23.53	23.64	23.10	23.31	408,834	-0.10(-0.42%)
Sep 07, 2006	23.58	23.80	23.13	23.41	915,502	-0.14(-0.61%)
Sep 06, 2006	23.55	23.64	23.36	23.55	1,034,876	+0.00(+0.00%)
Sep 05, 2006	23.73	23.74	23.32	23.55	450,009	-0.17(-0.71%)
Sep 01, 2006	23.58	23.74	23.24	23.72	371,922	+0.23(+0.99%)
Aug 31, 2006	23.23	23.58	23.04	23.49	479,853	+0.26(+1.11%)
Aug 30, 2006	23.24	23.37	23.10	23.23	411,527	+0.01(+0.04%)
Aug 29, 2006	23.31	23.38	22.84	23.22	524,506	+0.04(+0.19%)
Aug 28, 2006	23.17	23.44	23.14	23.17	543,130	+0.01(+0.04%)
Aug 25, 2006	22.88	23.22	22.73	23.17	260,850	+0.28(+1.21%)
Aug 24, 2006	22.99	23.17	22.52	22.89	468,297	-0.01(-0.04%)
Aug 23, 2006	23.40	23.68	22.85	22.90	601,808	-0.45(-1.91%)
Aug 22, 2006	22.86	23.46	22.83	23.34	606,632	+0.52(+2.26%)
Aug 21, 2006	23.68	23.68	22.83	22.83	706,597	-0.94(-3.97%)
Aug 18, 2006	23.81	23.83	23.36	23.77	489,389	-0.04(-0.15%)
Aug 17, 2006	23.89	24.06	23.58	23.81	830,347	-0.15(-0.63%)
Aug 16, 2006	23.20	23.96	23.06	23.96	878,927	+0.94(+4.07%)
Aug 15, 2006	22.80	23.10	22.67	23.02	464,258	+0.53(+2.38%)
Aug 14, 2006	22.55	22.70	22.34	22.49	453,375	+0.16(+0.72%)
Aug 11, 2006	22.37	22.42	22.10	22.33	481,760	-0.04(-0.20%)
Aug 10, 2006	22.07	22.37	21.88	22.37	601,808	+0.31(+1.41%)
Aug 09, 2006	22.93	23.03	21.88	22.06	1,109,934	-0.65(-2.87%)
Aug 08, 2006	22.62	23.14	22.52	22.71	809,254	+0.17(+0.75%)
Aug 07, 2006	22.91	23.25	22.33	22.54	715,684	-0.61(-2.62%)
Aug 04, 2006	23.09	23.57	22.82	23.15	1,207,543	+0.44(+1.92%)
Aug 03, 2006	22.51	22.93	22.28	22.71	1,676,738	-0.03(-0.12%)
Aug 02, 2006	22.37	23.39	22.29	22.74	2,491,602	+2.02(+9.77%)
Aug 01, 2006	21.61	21.61	20.24	20.71	1,880,482	-1.23(-5.61%)
Jul 31, 2006	21.57	21.94	21.44	21.94	888,014	+0.29(+1.32%)
Jul 28, 2006	21.39	21.72	21.20	21.66	506,106	+0.36(+1.67%)
Jul 27, 2006	21.44	21.61	21.19	21.30	647,246	+0.01(+0.04%)
Jul 26, 2006	21.80	21.80	20.66	21.29	2,014,329	-0.50(-2.29%)
Jul 25, 2006	21.77	21.86	21.24	21.79	1,394,233	+0.03(+0.12%)
Jul 24, 2006	20.93	21.82	20.99	21.77	1,269,137	+0.84(+4.00%)
Jul 21, 2006	21.48	21.48	20.55	20.93	1,415,999	-0.52(-2.41%)
Jul 20, 2006	22.59	22.59	21.44	21.45	765,162	-0.89(-3.99%)
Jul 19, 2006	21.84	22.51	21.66	22.34	997,740	+0.50(+2.29%)
Jul 18, 2006	22.03	22.37	21.53	21.84	1,101,295	-0.12(-0.57%)
Jul 17, 2006	22.48	22.76	21.80	21.96	1,146,173	-0.53(-2.34%)
Jul 14, 2006	22.84	22.85	22.28	22.49	984,389	-0.37(-1.60%)
Jul 13, 2006	23.17	23.23	22.60	22.85	1,038,242	-0.32(-1.38%)
Jul 12, 2006	23.41	23.45	23.07	23.17	748,333	-0.25(-1.07%)
Jul 11, 2006	23.40	23.49	23.04	23.42	672,378	-0.06(-0.27%)
Jul 10, 2006	23.41	23.62	23.33	23.49	957,238	+0.17(+0.73%)
Jul 07, 2006	23.76	23.84	23.17	23.32	773,128	-0.50(-2.10%)
Jul 06, 2006	23.62	24.26	23.52	23.82	1,319,400	+0.21(+0.91%)
Jul 05, 2006	24.02	24.02	23.31	23.60	982,818	-0.42(-1.74%)

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.