Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.92	28.12	27.77	27.84	741,387	-0.01(-0.02%)
Sep 28, 2006	28.30	28.58	27.50	27.85	814,931	-0.41(-1.46%)
Sep 27, 2006	27.51	28.50	27.51	28.26	614,792	+0.61(+2.19%)
Sep 26, 2006	27.08	27.77	27.08	27.65	749,981	+0.48(+1.78%)
Sep 25, 2006	26.99	27.17	26.54	27.17	660,076	+0.05(+0.18%)
Sep 22, 2006	27.33	27.43	26.81	27.12	689,493	-0.41(-1.49%)
Sep 21, 2006	27.37	27.68	27.05	27.53	658,753	+0.22(+0.82%)
Sep 20, 2006	27.47	27.68	26.98	27.31	508,195	-0.10(-0.35%)
Sep 19, 2006	27.35	27.56	26.88	27.40	492,825	+0.01(+0.04%)
Sep 18, 2006	27.04	27.48	26.83	27.39	403,086	+0.38(+1.41%)
Sep 15, 2006	27.14	27.40	26.85	27.01	531,333	+0.11(+0.43%)
Sep 14, 2006	27.59	27.74	26.83	26.90	550,338	-0.77(-2.78%)
Sep 13, 2006	26.81	27.66	26.70	27.66	541,249	+1.07(+4.03%)
Sep 12, 2006	25.85	26.68	25.81	26.59	384,245	+0.80(+3.12%)
Sep 11, 2006	25.89	26.41	25.54	25.79	515,136	-0.41(-1.57%)
Sep 08, 2006	26.09	26.26	25.94	26.20	376,147	+0.28(+1.10%)
Sep 07, 2006	26.54	26.58	25.87	25.92	649,664	-0.87(-3.23%)
Sep 06, 2006	27.14	27.14	26.68	26.78	639,417	-0.47(-1.71%)
Sep 05, 2006	26.35	27.36	26.02	27.25	802,536	+0.87(+3.30%)
Sep 01, 2006	26.59	26.62	26.18	26.38	685,692	-0.21(-0.80%)
Aug 31, 2006	26.77	27.00	26.49	26.59	668,008	-0.07(-0.25%)
Aug 30, 2006	26.79	27.05	26.44	26.65	324,914	-0.16(-0.61%)
Aug 29, 2006	26.27	26.90	26.10	26.82	520,756	+0.64(+2.45%)
Aug 28, 2006	25.92	26.20	25.84	26.18	515,963	+0.16(+0.60%)
Aug 25, 2006	26.02	26.54	25.82	26.02	353,671	+0.01(+0.05%)
Aug 24, 2006	26.10	26.33	25.80	26.01	557,775	-0.04(-0.16%)
Aug 23, 2006	26.71	27.08	25.95	26.05	584,714	-0.62(-2.34%)
Aug 22, 2006	26.65	27.00	26.46	26.67	647,515	-0.04(-0.14%)
Aug 21, 2006	27.41	27.53	26.57	26.71	535,630	-0.94(-3.41%)
Aug 18, 2006	27.12	27.81	26.73	27.65	862,693	+0.66(+2.44%)
Aug 17, 2006	27.01	27.20	26.74	26.99	636,112	-0.22(-0.80%)
Aug 16, 2006	26.75	27.53	26.68	27.21	513,814	+0.52(+1.95%)
Aug 15, 2006	25.87	26.73	25.75	26.69	411,018	+1.08(+4.23%)
Aug 14, 2006	25.75	26.04	25.55	25.61	475,803	-0.05(-0.21%)
Aug 11, 2006	25.64	25.82	25.11	25.66	430,520	-0.13(-0.49%)
Aug 10, 2006	25.40	26.15	25.12	25.79	653,134	+0.25(+1.00%)
Aug 09, 2006	26.62	26.94	25.36	25.53	831,292	-0.93(-3.52%)
Aug 08, 2006	27.23	27.29	26.36	26.47	603,554	-0.73(-2.67%)
Aug 07, 2006	26.99	27.49	26.81	27.19	664,868	-0.33(-1.21%)
Aug 04, 2006	28.20	28.37	26.91	27.53	624,874	-0.38(-1.34%)
Aug 03, 2006	26.49	28.00	26.02	27.90	881,699	+1.26(+4.72%)
Aug 02, 2006	26.63	26.93	26.34	26.64	513,484	+0.11(+0.41%)
Aug 01, 2006	26.74	26.84	26.28	26.53	460,268	-0.28(-1.06%)
Jul 31, 2006	26.96	26.96	26.37	26.82	473,820	-0.30(-1.09%)
Jul 28, 2006	26.39	27.22	26.33	27.11	504,890	+0.85(+3.25%)
Jul 27, 2006	26.47	26.79	26.07	26.26	675,776	-0.06(-0.23%)
Jul 26, 2006	26.41	26.74	25.93	26.32	708,664	-0.36(-1.36%)
Jul 25, 2006	26.62	27.25	26.40	26.68	941,525	+0.06(+0.23%)
Jul 24, 2006	25.80	27.25	26.14	26.62	1,331,720	+0.82(+3.19%)
Jul 21, 2006	27.83	27.83	25.20	25.80	2,755,660	-2.24(-8.00%)
Jul 20, 2006	32.73	32.98	27.92	28.05	3,812,046	-4.77(-14.55%)
Jul 19, 2006	31.59	32.83	31.63	32.82	716,597	+1.23(+3.91%)
Jul 18, 2006	31.65	31.89	30.93	31.59	695,112	+0.16(+0.52%)
Jul 17, 2006	31.59	31.92	31.22	31.42	464,730	-0.11(-0.36%)
Jul 14, 2006	31.65	31.78	30.64	31.54	588,846	-0.26(-0.82%)
Jul 13, 2006	32.96	32.98	31.71	31.80	678,751	-1.35(-4.07%)
Jul 12, 2006	34.01	34.08	32.91	33.15	522,408	-1.22(-3.56%)
Jul 11, 2006	34.02	34.49	33.27	34.37	460,764	+0.08(+0.23%)
Jul 10, 2006	34.31	34.98	33.98	34.29	323,757	+0.04(+0.12%)
Jul 07, 2006	34.94	35.11	34.07	34.25	417,794	-1.14(-3.21%)
Jul 06, 2006	36.10	36.31	35.17	35.39	372,015	-0.56(-1.57%)
Jul 05, 2006	36.55	36.57	35.72	35.95	295,827	-0.84(-2.29%)

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.