Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.31	31.45	31.21	31.34	481,694	+0.01(+0.02%)
Sep 28, 2006	31.35	31.35	31.16	31.33	516,529	+0.02(+0.06%)
Sep 27, 2006	31.48	31.50	31.16	31.31	897,607	-0.17(-0.53%)
Sep 26, 2006	31.30	31.48	31.25	31.48	367,792	+0.07(+0.22%)
Sep 25, 2006	31.29	31.46	30.95	31.41	590,250	+0.21(+0.67%)
Sep 22, 2006	31.24	31.26	31.04	31.20	381,078	-0.22(-0.71%)
Sep 21, 2006	31.61	31.61	31.37	31.42	311,408	-0.06(-0.18%)
Sep 20, 2006	31.30	31.59	31.30	31.48	363,903	+0.56(+1.82%)
Sep 19, 2006	31.17	31.17	30.84	30.92	790,186	-0.51(-1.63%)
Sep 18, 2006	31.32	31.46	31.15	31.43	423,366	-0.35(-1.11%)
Sep 15, 2006	31.69	31.87	31.58	31.78	265,717	+0.09(+0.27%)
Sep 14, 2006	31.63	31.77	31.51	31.69	279,813	+0.07(+0.21%)
Sep 13, 2006	31.42	31.66	31.39	31.63	303,955	+0.01(+0.04%)
Sep 12, 2006	31.28	31.61	31.18	31.61	712,577	+0.76(+2.46%)
Sep 11, 2006	30.65	30.90	30.52	30.85	381,888	+0.23(+0.75%)
Sep 08, 2006	30.59	30.65	30.46	30.63	431,143	-0.05(-0.16%)
Sep 07, 2006	30.67	30.80	30.53	30.67	364,551	-0.40(-1.29%)
Sep 06, 2006	31.03	31.14	30.95	31.08	441,188	-0.57(-1.81%)
Sep 05, 2006	31.67	31.74	31.53	31.65	237,525	-0.08(-0.25%)
Sep 01, 2006	31.51	31.94	31.43	31.73	447,183	+0.50(+1.60%)
Aug 31, 2006	31.17	31.25	30.98	31.23	507,456	-0.15(-0.47%)
Aug 30, 2006	31.33	31.48	31.23	31.38	459,659	+0.16(+0.51%)
Aug 29, 2006	31.11	31.26	30.89	31.22	494,170	+0.44(+1.44%)
Aug 28, 2006	30.58	30.85	30.55	30.77	254,214	+0.25(+0.81%)
Aug 25, 2006	30.54	30.61	30.40	30.53	361,959	+0.23(+0.77%)
Aug 24, 2006	30.34	30.36	30.13	30.29	350,455	-0.04(-0.14%)
Aug 23, 2006	30.44	30.53	30.11	30.34	300,390	-0.11(-0.36%)
Aug 22, 2006	30.30	30.54	30.27	30.45	308,978	-0.18(-0.58%)
Aug 21, 2006	30.67	30.72	30.55	30.63	353,534	+0.07(+0.24%)
Aug 18, 2006	30.42	30.58	30.27	30.55	318,213	-0.09(-0.28%)
Aug 17, 2006	30.72	30.87	30.52	30.64	426,282	-0.10(-0.32%)
Aug 16, 2006	30.77	30.86	30.53	30.74	446,373	-0.26(-0.84%)
Aug 15, 2006	30.86	31.48	30.81	31.00	731,372	+0.81(+2.68%)
Aug 14, 2006	30.20	30.51	30.18	30.19	400,521	+0.31(+1.05%)
Aug 11, 2006	29.90	29.99	29.77	29.87	262,477	-0.25(-0.84%)
Aug 10, 2006	30.05	30.13	29.87	30.13	360,339	-0.09(-0.29%)
Aug 09, 2006	30.56	30.64	30.20	30.21	383,184	+0.26(+0.87%)
Aug 08, 2006	30.19	30.80	29.92	29.95	495,628	+0.01(+0.02%)
Aug 07, 2006	30.20	30.24	29.82	29.95	489,795	+0.06(+0.21%)
Aug 04, 2006	30.08	30.33	29.75	29.88	678,714	+0.62(+2.11%)
Aug 03, 2006	28.94	29.32	28.91	29.27	571,293	-0.11(-0.38%)
Aug 02, 2006	29.13	29.44	29.00	29.38	555,253	+0.23(+0.80%)
Aug 01, 2006	29.06	29.19	28.55	29.14	458,849	-0.06(-0.19%)
Jul 31, 2006	29.22	29.36	29.13	29.20	363,903	-0.15(-0.50%)
Jul 28, 2006	29.09	29.50	29.09	29.35	363,417	+0.63(+2.19%)
Jul 27, 2006	29.14	29.26	28.70	28.72	497,896	+0.38(+1.33%)
Jul 26, 2006	28.06	28.51	27.98	28.34	399,386	+0.25(+0.88%)
Jul 25, 2006	27.86	28.13	27.77	28.09	555,739	-0.12(-0.44%)
Jul 24, 2006	27.66	28.29	27.66	28.22	369,574	+0.61(+2.21%)
Jul 21, 2006	27.90	27.90	27.45	27.61	622,168	-0.32(-1.15%)
Jul 20, 2006	28.26	28.26	27.88	27.93	930,336	+0.12(+0.42%)
Jul 19, 2006	26.93	27.90	26.92	27.81	450,100	+0.93(+3.47%)
Jul 18, 2006	26.96	26.97	26.61	26.88	400,035	+0.20(+0.74%)
Jul 17, 2006	26.60	27.00	26.48	26.68	689,894	-0.23(-0.87%)
Jul 14, 2006	26.95	26.95	26.69	26.92	714,521	-0.06(-0.23%)
Jul 13, 2006	27.08	27.21	26.94	26.98	642,259	-0.46(-1.67%)
Jul 12, 2006	27.75	27.82	27.41	27.43	519,284	-0.71(-2.52%)
Jul 11, 2006	28.03	28.19	27.73	28.14	572,751	-0.22(-0.76%)
Jul 10, 2006	28.40	28.50	28.25	28.36	614,553	-0.37(-1.29%)
Jul 07, 2006	28.92	29.01	28.72	28.73	557,035	+0.15(+0.52%)
Jul 06, 2006	28.60	28.76	28.51	28.58	668,345	+0.17(+0.61%)
Jul 05, 2006	28.26	28.49	28.14	28.41	331,013	-0.12(-0.41%)

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.