Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.76	26.79	25.74	26.51	587,034	+0.57(+2.19%)
Sep 28, 2006	26.32	26.65	25.86	25.94	529,991	-0.31(-1.19%)
Sep 27, 2006	25.36	26.62	25.19	26.25	1,026,528	+1.18(+4.72%)
Sep 26, 2006	24.76	25.82	24.31	25.07	1,134,836	+0.20(+0.82%)
Sep 25, 2006	24.51	25.36	23.51	24.86	948,786	+0.03(+0.13%)
Sep 22, 2006	25.39	25.54	24.44	24.83	605,326	-0.47(-1.84%)
Sep 21, 2006	25.12	26.02	25.01	25.29	907,388	+0.41(+1.64%)
Sep 20, 2006	25.35	25.78	24.43	24.89	1,301,873	-0.87(-3.39%)
Sep 19, 2006	27.32	27.32	25.14	25.76	990,906	-0.98(-3.65%)
Sep 18, 2006	26.67	27.17	26.15	26.74	969,966	+0.02(+0.09%)
Sep 15, 2006	27.06	27.13	25.47	26.71	1,679,269	-0.34(-1.27%)
Sep 14, 2006	28.27	28.79	26.80	27.06	1,417,402	-1.11(-3.95%)
Sep 13, 2006	27.77	28.28	27.54	28.17	1,170,458	+0.50(+1.80%)
Sep 12, 2006	28.04	28.67	26.74	27.67	1,321,128	-0.48(-1.70%)
Sep 11, 2006	28.97	29.14	27.84	28.15	1,064,797	-1.43(-4.83%)
Sep 08, 2006	31.58	32.07	29.43	29.58	723,985	-1.89(-6.02%)
Sep 07, 2006	31.64	31.97	30.89	31.47	469,338	-0.27(-0.85%)
Sep 06, 2006	33.22	33.44	31.46	31.74	929,772	-1.48(-4.46%)
Sep 05, 2006	31.68	33.24	31.27	33.23	1,041,209	+2.04(+6.56%)
Sep 01, 2006	30.59	31.58	30.59	31.18	534,324	+0.70(+2.29%)
Aug 31, 2006	30.33	31.13	30.09	30.48	546,599	+0.15(+0.51%)
Aug 30, 2006	31.22	31.22	29.80	30.33	741,555	-0.83(-2.67%)
Aug 29, 2006	31.08	31.30	30.66	31.16	404,594	+0.01(+0.03%)
Aug 28, 2006	30.91	31.28	30.40	31.15	505,923	+0.22(+0.70%)
Aug 25, 2006	30.85	31.46	30.75	30.94	347,069	+0.22(+0.72%)
Aug 24, 2006	31.29	31.29	30.37	30.72	569,705	-0.61(-1.95%)
Aug 23, 2006	31.86	31.91	30.38	31.33	1,000,052	+0.07(+0.21%)
Aug 22, 2006	31.31	31.33	30.69	31.26	446,473	+0.36(+1.17%)
Aug 21, 2006	31.16	31.56	30.48	30.90	657,796	+0.24(+0.79%)
Aug 18, 2006	29.89	30.95	29.64	30.66	621,452	+1.08(+3.64%)
Aug 17, 2006	30.03	30.32	29.35	29.58	704,970	-0.45(-1.49%)
Aug 16, 2006	28.61	30.26	28.59	30.03	913,646	+1.37(+4.78%)
Aug 15, 2006	27.90	28.76	27.90	28.66	327,333	+0.84(+3.02%)
Aug 14, 2006	27.94	28.23	27.53	27.82	445,510	-0.22(-0.80%)
Aug 11, 2006	28.88	29.06	27.42	28.04	458,748	-0.86(-2.96%)
Aug 10, 2006	28.73	28.95	27.67	28.90	406,278	+0.12(+0.42%)
Aug 09, 2006	29.50	30.11	28.66	28.78	557,189	-0.80(-2.71%)
Aug 08, 2006	29.58	30.29	29.23	29.58	422,404	+0.00(+0.00%)
Aug 07, 2006	29.71	30.18	29.15	29.58	412,536	+0.12(+0.42%)
Aug 04, 2006	30.62	31.02	29.37	29.46	583,905	-0.81(-2.69%)
Aug 03, 2006	29.50	30.64	29.11	30.27	541,304	+0.54(+1.83%)
Aug 02, 2006	29.64	30.66	28.96	29.73	988,740	+0.39(+1.33%)
Aug 01, 2006	30.23	30.67	29.22	29.34	1,071,055	-0.99(-3.27%)
Jul 31, 2006	28.25	30.63	28.23	30.33	1,459,282	+2.36(+8.45%)
Jul 28, 2006	28.88	29.25	27.33	27.97	1,448,692	-1.14(-3.93%)
Jul 27, 2006	26.79	30.21	26.79	29.11	3,077,658	+3.77(+14.87%)
Jul 26, 2006	24.18	25.39	23.89	25.34	742,277	+1.24(+5.16%)
Jul 25, 2006	23.85	24.41	23.85	24.10	600,031	+0.33(+1.40%)
Jul 24, 2006	22.96	24.01	22.96	23.77	367,287	+0.81(+3.53%)
Jul 21, 2006	23.85	23.96	22.91	22.96	484,261	-0.85(-3.58%)
Jul 20, 2006	24.23	24.41	23.70	23.81	652,260	-0.43(-1.77%)
Jul 19, 2006	24.06	24.47	23.95	24.23	773,566	+0.24(+1.00%)
Jul 18, 2006	24.10	24.44	23.41	23.99	595,217	+0.15(+0.61%)
Jul 17, 2006	24.98	24.98	23.34	23.85	603,882	-1.22(-4.86%)
Jul 14, 2006	24.98	25.17	24.10	25.07	477,762	+0.27(+1.09%)
Jul 13, 2006	25.52	25.54	24.68	24.80	538,897	-0.79(-3.10%)
Jul 12, 2006	25.57	25.75	25.51	25.59	439,493	+0.09(+0.36%)
Jul 11, 2006	25.20	25.56	24.82	25.50	260,904	+0.39(+1.57%)
Jul 10, 2006	25.11	25.56	24.95	25.10	297,969	-0.00(-0.02%)
Jul 07, 2006	25.34	25.79	24.82	25.11	832,775	-0.24(-0.93%)
Jul 06, 2006	25.70	25.85	25.32	25.34	533,842	-0.28(-1.09%)
Jul 05, 2006	26.01	26.16	25.27	25.62	1,485,517	-0.39(-1.49%)

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.