Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.74	24.84	24.58	24.62	97,982	-0.01(-0.04%)
Sep 28, 2006	24.81	24.82	24.62	24.63	75,680	-0.11(-0.46%)
Sep 27, 2006	24.45	24.79	24.36	24.74	91,950	+0.26(+1.07%)
Sep 26, 2006	24.43	24.89	24.34	24.48	71,293	+0.19(+0.79%)
Sep 25, 2006	23.88	24.44	23.63	24.29	35,829	+0.39(+1.65%)
Sep 22, 2006	24.43	24.44	23.47	23.89	65,992	-0.61(-2.50%)
Sep 21, 2006	24.92	25.09	24.38	24.51	82,810	-0.41(-1.65%)
Sep 20, 2006	24.48	25.03	24.40	24.92	49,905	+0.38(+1.56%)
Sep 19, 2006	24.32	24.67	23.86	24.53	65,078	+0.16(+0.65%)
Sep 18, 2006	24.43	24.47	24.18	24.38	60,142	+0.04(+0.16%)
Sep 15, 2006	24.17	24.37	24.09	24.34	129,425	+0.30(+1.25%)
Sep 14, 2006	24.32	24.40	23.99	24.04	70,745	-0.39(-1.61%)
Sep 13, 2006	24.07	24.56	23.99	24.43	39,668	+0.30(+1.25%)
Sep 12, 2006	23.55	24.27	23.40	24.13	62,701	+0.72(+3.06%)
Sep 11, 2006	22.98	23.55	22.76	23.41	55,206	+0.35(+1.52%)
Sep 08, 2006	23.29	23.30	22.69	23.06	37,474	-0.26(-1.13%)
Sep 07, 2006	23.67	23.93	23.18	23.33	55,938	-0.48(-2.02%)
Sep 06, 2006	23.73	24.26	23.72	23.81	47,163	-0.09(-0.37%)
Sep 05, 2006	23.20	23.99	23.15	23.89	53,744	+0.75(+3.24%)
Sep 01, 2006	23.89	24.00	22.99	23.14	94,875	-0.74(-3.09%)
Aug 31, 2006	23.77	24.07	23.36	23.88	51,550	+0.25(+1.06%)
Aug 30, 2006	23.46	23.79	23.42	23.63	50,819	+0.14(+0.58%)
Aug 29, 2006	22.96	23.63	22.96	23.50	68,368	+0.61(+2.65%)
Aug 28, 2006	22.65	22.92	22.47	22.89	51,002	+0.37(+1.65%)
Aug 25, 2006	22.46	22.71	22.46	22.52	11,333	+0.09(+0.39%)
Aug 24, 2006	22.87	22.96	22.13	22.43	65,078	-0.33(-1.47%)
Aug 23, 2006	23.28	23.52	22.70	22.76	45,152	-0.54(-2.32%)
Aug 22, 2006	23.20	23.63	22.96	23.30	59,228	-0.01(-0.02%)
Aug 21, 2006	23.07	23.33	22.78	23.31	39,120	+0.23(+1.00%)
Aug 18, 2006	22.98	23.18	22.65	23.08	62,336	+0.15(+0.67%)
Aug 17, 2006	22.84	22.94	22.65	22.93	56,486	+0.16(+0.72%)
Aug 16, 2006	22.48	22.98	22.43	22.76	88,477	+0.36(+1.59%)
Aug 15, 2006	22.20	22.41	21.77	22.41	46,249	+0.34(+1.56%)
Aug 14, 2006	21.36	22.11	21.34	22.06	90,853	+0.81(+3.81%)
Aug 11, 2006	21.64	21.64	21.17	21.25	27,054	-0.39(-1.82%)
Aug 10, 2006	20.87	22.00	20.65	21.65	88,842	+0.66(+3.13%)
Aug 09, 2006	21.20	21.85	20.79	20.99	79,885	-0.09(-0.42%)
Aug 08, 2006	21.94	22.36	20.90	21.08	58,131	-0.94(-4.27%)
Aug 07, 2006	22.17	22.49	21.88	22.02	34,184	-0.26(-1.15%)
Aug 04, 2006	22.80	22.89	22.08	22.28	43,872	-0.25(-1.12%)
Aug 03, 2006	21.57	22.58	21.39	22.53	68,551	+0.86(+3.99%)
Aug 02, 2006	21.59	21.98	21.55	21.66	25,409	+0.21(+0.99%)
Aug 01, 2006	21.83	21.83	21.15	21.45	53,927	-0.38(-1.73%)
Jul 31, 2006	22.24	22.29	21.83	21.83	67,271	-0.28(-1.26%)
Jul 28, 2006	21.90	22.20	21.90	22.11	28,334	+0.34(+1.58%)
Jul 27, 2006	22.48	22.67	21.70	21.76	95,423	-0.49(-2.21%)
Jul 26, 2006	22.75	22.75	22.03	22.25	89,208	-0.36(-1.57%)
Jul 25, 2006	22.60	22.95	22.26	22.61	82,627	-0.13(-0.58%)
Jul 24, 2006	22.02	22.84	22.02	22.74	40,399	+0.86(+3.92%)
Jul 21, 2006	22.29	22.29	21.42	21.88	75,498	-0.55(-2.46%)
Jul 20, 2006	23.11	23.11	22.42	22.43	58,131	-0.65(-2.82%)
Jul 19, 2006	22.43	23.93	22.43	23.08	96,520	+0.57(+2.53%)
Jul 18, 2006	21.96	22.52	21.53	22.52	44,055	+0.74(+3.42%)
Jul 17, 2006	22.07	22.51	21.55	21.77	39,120	-0.16(-0.75%)
Jul 14, 2006	21.94	22.01	21.53	21.94	61,422	-0.09(-0.40%)
Jul 13, 2006	22.10	22.44	21.79	22.02	75,863	-0.61(-2.71%)
Jul 12, 2006	22.03	22.72	22.03	22.64	111,693	+0.53(+2.38%)
Jul 11, 2006	21.80	22.19	21.48	22.11	62,701	+0.12(+0.55%)
Jul 10, 2006	21.71	22.03	21.71	21.99	31,076	+0.33(+1.52%)
Jul 07, 2006	22.10	22.23	21.55	21.66	38,206	-0.45(-2.03%)
Jul 06, 2006	22.21	22.31	21.95	22.11	33,453	-0.09(-0.39%)
Jul 05, 2006	22.78	22.78	21.89	22.20	54,109	-0.72(-3.13%)

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.