Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.29	30.36	30.20	30.29	296,268	-0.08(-0.27%)
Sep 28, 2006	30.37	30.41	30.26	30.37	197,405	+0.02(+0.05%)
Sep 27, 2006	30.19	30.35	30.19	30.35	160,731	+0.11(+0.37%)
Sep 26, 2006	29.97	30.24	29.96	30.24	246,517	+0.16(+0.54%)
Sep 25, 2006	30.00	30.16	29.71	30.08	231,529	+0.13(+0.42%)
Sep 22, 2006	30.13	30.14	29.90	29.95	878,280	-0.10(-0.34%)
Sep 21, 2006	30.18	30.18	30.00	30.06	608,800	+0.08(+0.25%)
Sep 20, 2006	29.79	30.04	29.79	29.98	779,736	+0.40(+1.36%)
Sep 19, 2006	29.80	29.80	29.41	29.58	353,990	-0.27(-0.91%)
Sep 18, 2006	29.76	29.86	29.63	29.85	249,707	+0.14(+0.47%)
Sep 15, 2006	29.79	29.79	29.64	29.71	218,772	-0.12(-0.39%)
Sep 14, 2006	29.82	29.84	29.72	29.83	284,468	+0.07(+0.22%)
Sep 13, 2006	29.67	29.83	29.60	29.76	661,739	-0.02(-0.06%)
Sep 12, 2006	29.52	29.79	29.46	29.78	552,034	+0.40(+1.34%)
Sep 11, 2006	29.32	29.40	29.16	29.38	314,764	+0.03(+0.09%)
Sep 08, 2006	29.37	29.43	29.28	29.36	467,842	-0.04(-0.15%)
Sep 07, 2006	29.40	29.54	29.32	29.40	792,812	-0.38(-1.28%)
Sep 06, 2006	29.89	29.89	29.75	29.79	422,237	-0.44(-1.46%)
Sep 05, 2006	30.20	30.26	30.09	30.23	716,911	-0.01(-0.04%)
Sep 01, 2006	30.15	30.30	30.08	30.24	397,043	+0.15(+0.51%)
Aug 31, 2006	30.18	30.18	30.00	30.09	560,007	-0.08(-0.27%)
Aug 30, 2006	30.17	30.22	30.10	30.17	404,697	+0.12(+0.40%)
Aug 29, 2006	30.03	30.06	29.78	30.05	389,708	+0.15(+0.50%)
Aug 28, 2006	29.73	29.94	29.68	29.90	381,098	+0.28(+0.93%)
Aug 25, 2006	29.61	29.68	29.57	29.62	305,835	-0.02(-0.05%)
Aug 24, 2006	29.69	29.76	29.51	29.64	237,588	+0.04(+0.14%)
Aug 23, 2006	29.79	29.85	29.54	29.60	300,732	-0.15(-0.50%)
Aug 22, 2006	29.71	29.83	29.59	29.75	499,414	-0.15(-0.50%)
Aug 21, 2006	30.07	30.07	29.84	29.90	610,076	-0.02(-0.06%)
Aug 18, 2006	29.84	29.91	29.68	29.91	503,878	+0.14(+0.46%)
Aug 17, 2006	29.93	29.95	29.72	29.78	411,075	-0.18(-0.61%)
Aug 16, 2006	29.90	29.96	29.79	29.96	638,459	+0.21(+0.71%)
Aug 15, 2006	29.57	29.76	29.50	29.75	947,483	+0.71(+2.45%)
Aug 14, 2006	29.16	29.28	29.03	29.04	306,792	+0.05(+0.17%)
Aug 11, 2006	29.00	29.04	28.88	28.99	483,787	-0.18(-0.60%)
Aug 10, 2006	29.09	29.16	28.94	29.16	479,322	+0.00(+0.00%)
Aug 09, 2006	29.46	29.56	29.16	29.16	524,608	+0.11(+0.39%)
Aug 08, 2006	29.21	29.34	29.01	29.05	631,443	-0.19(-0.66%)
Aug 07, 2006	29.32	29.32	29.15	29.24	694,587	-0.10(-0.35%)
Aug 04, 2006	29.63	29.63	29.22	29.35	1,290,631	+0.13(+0.43%)
Aug 03, 2006	28.99	29.26	28.97	29.22	688,847	-0.05(-0.18%)
Aug 02, 2006	29.19	29.36	29.16	29.27	338,045	+0.20(+0.69%)
Aug 01, 2006	29.00	29.07	28.77	29.07	356,542	-0.13(-0.46%)
Jul 31, 2006	29.22	29.23	29.13	29.21	623,151	-0.05(-0.16%)
Jul 28, 2006	28.99	29.29	28.94	29.26	425,107	+0.48(+1.68%)
Jul 27, 2006	29.04	29.04	28.64	28.77	908,257	+0.15(+0.53%)
Jul 26, 2006	28.37	28.69	28.28	28.62	483,149	+0.27(+0.96%)
Jul 25, 2006	28.32	28.43	28.14	28.35	698,733	-0.00(-0.01%)
Jul 24, 2006	28.05	28.36	28.02	28.35	378,865	+0.50(+1.79%)
Jul 21, 2006	27.88	27.94	27.76	27.85	213,670	+0.06(+0.21%)
Jul 20, 2006	28.14	28.14	27.79	27.79	611,351	-0.19(-0.69%)
Jul 19, 2006	27.12	28.03	27.12	27.99	1,148,078	+0.82(+3.04%)
Jul 18, 2006	27.33	27.33	26.89	27.16	472,306	-0.02(-0.08%)
Jul 17, 2006	27.08	27.26	27.07	27.19	334,856	-0.31(-1.14%)
Jul 14, 2006	27.72	27.74	27.41	27.50	647,069	-0.20(-0.71%)
Jul 13, 2006	27.95	28.05	27.67	27.70	1,626,125	-0.50(-1.78%)
Jul 12, 2006	28.58	28.59	28.20	28.20	834,270	-0.57(-1.98%)
Jul 11, 2006	28.55	28.78	28.38	28.77	455,085	+0.09(+0.33%)
Jul 10, 2006	28.53	28.74	28.53	28.68	1,818,109	+0.11(+0.38%)
Jul 07, 2006	28.71	28.82	28.53	28.57	254,809	-0.14(-0.49%)
Jul 06, 2006	28.56	28.72	28.48	28.71	858,507	+0.30(+1.05%)
Jul 05, 2006	28.48	28.50	28.24	28.41	501,965	-0.44(-1.51%)

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.