Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.54	27.02	26.44	26.50	301,090	-0.03(-0.10%)
Sep 28, 2006	27.34	27.46	26.31	26.52	369,498	-0.82(-3.00%)
Sep 27, 2006	26.93	27.69	26.93	27.34	251,626	+0.41(+1.54%)
Sep 26, 2006	26.68	27.23	26.67	26.93	264,333	+0.25(+0.92%)
Sep 25, 2006	27.49	27.49	26.51	26.68	337,393	-0.83(-3.01%)
Sep 22, 2006	27.92	28.00	27.17	27.51	152,700	-0.58(-2.07%)
Sep 21, 2006	28.33	28.74	27.85	28.09	104,258	-0.11(-0.37%)
Sep 20, 2006	28.07	28.57	28.03	28.20	373,809	+0.26(+0.91%)
Sep 19, 2006	29.10	29.10	27.71	27.94	263,425	-1.16(-4.00%)
Sep 18, 2006	28.97	29.26	28.81	29.11	107,775	-0.03(-0.09%)
Sep 15, 2006	29.30	29.44	28.97	29.13	174,709	-0.02(-0.06%)
Sep 14, 2006	29.17	29.26	28.89	29.15	61,148	-0.03(-0.09%)
Sep 13, 2006	29.01	29.28	28.72	29.18	103,691	+0.21(+0.73%)
Sep 12, 2006	28.21	29.11	28.21	28.96	153,948	+0.73(+2.59%)
Sep 11, 2006	28.25	28.47	27.90	28.23	96,770	-0.19(-0.68%)
Sep 08, 2006	28.53	28.65	28.26	28.43	89,623	+0.04(+0.12%)
Sep 07, 2006	28.38	28.65	28.21	28.39	308,010	+0.01(+0.03%)
Sep 06, 2006	28.52	28.52	28.18	28.38	363,372	-0.35(-1.23%)
Sep 05, 2006	27.97	28.87	27.97	28.74	156,557	+0.70(+2.48%)
Sep 01, 2006	27.85	28.14	27.59	28.04	108,229	+0.33(+1.18%)
Aug 31, 2006	27.80	27.99	27.52	27.71	134,435	+0.09(+0.32%)
Aug 30, 2006	27.85	27.97	27.45	27.63	92,119	-0.07(-0.25%)
Aug 29, 2006	27.48	27.90	27.13	27.70	117,304	+0.41(+1.49%)
Aug 28, 2006	26.93	27.51	26.91	27.29	84,405	+0.30(+1.11%)
Aug 25, 2006	27.15	27.50	26.74	26.99	176,751	-0.16(-0.58%)
Aug 24, 2006	27.06	27.29	26.75	27.15	659,357	+0.19(+0.69%)
Aug 23, 2006	27.26	27.59	26.61	26.96	127,628	-0.20(-0.75%)
Aug 22, 2006	27.30	27.55	26.98	27.17	677,055	-0.19(-0.71%)
Aug 21, 2006	27.77	27.89	27.23	27.36	91,665	-0.56(-1.99%)
Aug 18, 2006	27.92	27.92	27.39	27.92	92,459	+0.10(+0.35%)
Aug 17, 2006	27.63	28.38	27.57	27.82	213,508	+0.23(+0.83%)
Aug 16, 2006	27.03	27.77	26.87	27.59	145,553	+0.73(+2.72%)
Aug 15, 2006	26.18	26.94	26.16	26.86	152,246	+0.96(+3.71%)
Aug 14, 2006	26.14	26.57	25.84	25.90	87,468	-0.11(-0.44%)
Aug 11, 2006	26.90	26.96	25.81	26.01	308,123	-0.89(-3.31%)
Aug 10, 2006	26.25	27.04	26.06	26.90	519,363	+0.53(+2.01%)
Aug 09, 2006	26.90	27.26	26.36	26.37	314,476	-0.41(-1.51%)
Aug 08, 2006	27.36	27.50	26.69	26.78	76,577	-0.54(-1.97%)
Aug 07, 2006	27.25	27.58	26.91	27.32	96,543	+0.02(+0.06%)
Aug 04, 2006	27.72	28.11	26.96	27.30	108,909	-0.07(-0.26%)
Aug 03, 2006	27.15	27.60	27.06	27.37	166,541	+0.03(+0.10%)
Aug 02, 2006	27.03	27.59	26.77	27.34	174,936	+0.42(+1.57%)
Aug 01, 2006	27.58	27.67	26.51	26.92	156,898	-0.65(-2.37%)
Jul 31, 2006	27.59	27.91	27.39	27.57	158,599	-0.31(-1.11%)
Jul 28, 2006	27.15	28.06	26.97	27.88	313,909	+0.69(+2.53%)
Jul 27, 2006	26.62	27.82	26.62	27.19	262,744	+0.43(+1.61%)
Jul 26, 2006	27.38	27.49	26.34	26.76	275,110	-0.67(-2.44%)
Jul 25, 2006	27.62	27.70	27.06	27.43	212,487	-0.27(-0.99%)
Jul 24, 2006	27.44	27.76	27.44	27.70	170,284	+0.42(+1.55%)
Jul 21, 2006	27.77	27.83	26.77	27.28	209,991	-0.49(-1.78%)
Jul 20, 2006	29.18	29.25	27.68	27.77	133,868	-1.31(-4.52%)
Jul 19, 2006	27.96	29.26	27.96	29.09	139,427	+1.19(+4.27%)
Jul 18, 2006	27.92	28.21	27.30	27.90	146,460	+0.16(+0.57%)
Jul 17, 2006	28.13	28.31	27.55	27.74	210,331	-0.48(-1.69%)
Jul 14, 2006	28.72	28.72	27.95	28.22	244,706	-0.50(-1.75%)
Jul 13, 2006	29.30	29.30	28.49	28.72	234,723	-0.58(-1.99%)
Jul 12, 2006	29.64	29.91	29.08	29.30	201,709	-0.34(-1.16%)
Jul 11, 2006	29.84	29.87	28.93	29.64	130,805	-0.31(-1.03%)
Jul 10, 2006	30.19	30.50	29.83	29.95	102,443	-0.12(-0.41%)
Jul 07, 2006	30.37	30.86	29.86	30.08	158,486	-0.43(-1.42%)
Jul 06, 2006	30.01	30.82	29.97	30.51	189,911	+0.80(+2.70%)
Jul 05, 2006	29.48	29.78	29.34	29.71	288,951	+0.17(+0.57%)

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.