Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.83	26.02	25.70	25.86	2,912,086	-0.16(-0.60%)
Sep 28, 2006	26.01	26.03	25.89	26.02	2,173,208	-0.12(-0.45%)
Sep 27, 2006	26.21	26.37	26.05	26.14	2,560,553	-0.30(-1.12%)
Sep 26, 2006	26.29	26.45	26.22	26.43	3,120,166	+0.04(+0.17%)
Sep 25, 2006	26.33	26.47	26.11	26.39	3,910,087	+0.16(+0.59%)
Sep 22, 2006	26.27	26.35	26.12	26.23	2,652,553	-0.00(-0.02%)
Sep 21, 2006	26.44	26.44	26.18	26.24	3,174,707	-0.02(-0.09%)
Sep 20, 2006	26.26	26.36	26.24	26.26	3,254,563	-0.13(-0.50%)
Sep 19, 2006	26.44	26.44	26.21	26.39	4,303,812	-0.61(-2.27%)
Sep 18, 2006	26.86	27.04	26.72	27.00	2,750,521	+0.11(+0.42%)
Sep 15, 2006	26.72	27.32	26.59	26.89	7,038,897	-0.02(-0.09%)
Sep 14, 2006	26.93	27.04	26.85	26.92	1,529,004	-0.19(-0.72%)
Sep 13, 2006	27.10	27.17	26.88	27.11	1,575,313	-0.32(-1.17%)
Sep 12, 2006	27.21	27.47	27.15	27.43	2,076,268	+0.59(+2.19%)
Sep 11, 2006	26.71	26.89	26.51	26.84	1,276,263	+0.08(+0.31%)
Sep 08, 2006	26.68	26.81	26.61	26.76	1,503,689	+0.16(+0.58%)
Sep 07, 2006	26.65	26.85	26.59	26.61	1,383,081	-0.43(-1.60%)
Sep 06, 2006	27.11	27.15	26.98	27.04	1,209,990	-0.38(-1.40%)
Sep 05, 2006	27.24	27.50	27.20	27.42	1,564,611	-0.16(-0.56%)
Sep 01, 2006	27.50	27.68	27.46	27.58	1,331,833	-0.01(-0.04%)
Aug 31, 2006	27.60	27.67	27.45	27.59	1,794,095	-0.11(-0.40%)
Aug 30, 2006	27.65	27.74	27.56	27.70	3,153,302	+0.59(+2.17%)
Aug 29, 2006	27.05	27.14	26.91	27.11	2,752,785	+0.35(+1.31%)
Aug 28, 2006	26.57	26.82	26.55	26.76	1,341,301	+0.26(+0.97%)
Aug 25, 2006	26.38	26.58	26.37	26.50	1,730,498	-0.16(-0.60%)
Aug 24, 2006	26.65	26.74	26.54	26.66	2,892,739	+0.47(+1.80%)
Aug 23, 2006	26.33	26.45	26.16	26.19	1,945,370	-0.13(-0.50%)
Aug 22, 2006	26.19	26.43	26.16	26.32	3,842,785	-0.15(-0.55%)
Aug 21, 2006	26.66	26.66	26.44	26.47	3,746,463	+0.02(+0.07%)
Aug 18, 2006	26.49	26.53	26.36	26.45	2,363,793	-0.21(-0.78%)
Aug 17, 2006	26.83	26.87	26.55	26.66	1,640,762	-0.37(-1.37%)
Aug 16, 2006	26.92	27.16	26.90	27.03	2,490,576	+0.06(+0.22%)
Aug 15, 2006	27.12	27.12	26.94	26.97	1,869,835	+0.20(+0.74%)
Aug 14, 2006	26.75	27.01	26.75	26.77	1,739,554	+0.03(+0.11%)
Aug 11, 2006	26.65	26.77	26.63	26.74	1,269,471	-0.03(-0.11%)
Aug 10, 2006	26.49	26.79	26.45	26.77	1,738,937	+0.27(+1.03%)
Aug 09, 2006	26.58	26.72	26.50	26.50	1,491,134	+0.13(+0.50%)
Aug 08, 2006	26.34	26.44	26.26	26.37	1,978,712	+0.05(+0.18%)
Aug 07, 2006	26.45	26.53	26.27	26.32	1,898,444	-0.23(-0.88%)
Aug 04, 2006	26.59	26.77	26.52	26.55	1,714,444	+0.37(+1.41%)
Aug 03, 2006	26.07	26.23	25.99	26.18	2,259,650	+0.04(+0.17%)
Aug 02, 2006	26.13	26.24	26.01	26.14	3,708,181	-0.48(-1.79%)
Aug 01, 2006	26.54	26.72	26.40	26.62	2,666,342	-0.27(-0.99%)
Jul 31, 2006	26.93	27.02	26.84	26.88	1,785,245	-0.14(-0.52%)
Jul 28, 2006	26.88	27.15	26.88	27.02	1,753,961	+0.17(+0.62%)
Jul 27, 2006	26.80	26.99	26.69	26.86	2,742,700	-0.37(-1.36%)
Jul 26, 2006	27.11	27.25	26.84	27.23	4,478,138	-0.42(-1.53%)
Jul 25, 2006	27.63	27.79	27.30	27.65	2,863,925	+0.42(+1.55%)
Jul 24, 2006	26.80	27.34	26.78	27.23	5,128,721	+0.34(+1.25%)
Jul 21, 2006	27.05	27.12	26.89	26.89	1,906,676	+0.21(+0.80%)
Jul 20, 2006	26.91	26.95	26.67	26.68	1,802,122	-0.11(-0.42%)
Jul 19, 2006	26.18	26.87	26.17	26.79	2,176,089	+0.19(+0.73%)
Jul 18, 2006	26.59	26.62	26.42	26.60	2,196,671	+0.34(+1.31%)
Jul 17, 2006	26.11	26.33	26.03	26.25	1,765,487	-0.02(-0.07%)
Jul 14, 2006	26.32	26.49	26.15	26.27	2,118,461	-0.18(-0.70%)
Jul 13, 2006	26.64	26.68	26.42	26.46	3,166,886	-0.39(-1.45%)
Jul 12, 2006	27.09	27.15	26.80	26.84	2,325,100	-0.59(-2.14%)
Jul 11, 2006	27.45	27.50	27.14	27.43	2,561,170	-0.07(-0.27%)
Jul 10, 2006	27.45	27.60	27.35	27.51	1,628,413	-0.12(-0.42%)
Jul 07, 2006	27.59	27.73	27.52	27.62	1,525,506	+0.22(+0.82%)
Jul 06, 2006	27.45	27.57	27.30	27.40	1,554,526	+0.40(+1.49%)
Jul 05, 2006	26.72	27.03	26.67	27.00	1,746,758	-0.17(-0.61%)

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.