Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.25	36.34	36.07	36.15	22,200	+0.13(+0.36%)
Sep 28, 2006	36.00	36.15	35.88	36.02	55,600	+0.16(+0.45%)
Sep 27, 2006	35.73	35.86	35.61	35.86	65,300	+0.02(+0.04%)
Sep 26, 2006	35.74	35.88	35.47	35.84	67,900	-0.08(-0.21%)
Sep 25, 2006	35.45	35.92	35.21	35.92	90,100	+1.11(+3.19%)
Sep 22, 2006	34.92	34.92	34.72	34.81	26,300	-0.07(-0.20%)
Sep 21, 2006	35.14	35.25	34.87	34.88	28,800	-0.26(-0.74%)
Sep 20, 2006	34.91	35.16	34.89	35.14	74,000	+0.57(+1.65%)
Sep 19, 2006	34.68	34.80	34.51	34.57	42,600	-0.05(-0.14%)
Sep 18, 2006	34.59	34.63	34.50	34.62	49,500	+0.12(+0.35%)
Sep 15, 2006	34.45	34.54	34.27	34.50	32,200	+0.12(+0.35%)
Sep 14, 2006	34.30	34.48	34.26	34.38	23,300	-0.11(-0.32%)
Sep 13, 2006	34.15	34.49	34.15	34.49	30,900	-0.09(-0.26%)
Sep 12, 2006	34.05	34.58	34.05	34.58	50,000	+0.51(+1.50%)
Sep 11, 2006	33.90	34.12	33.87	34.07	51,900	+0.07(+0.21%)
Sep 08, 2006	33.92	34.14	33.84	34.00	50,000	+0.08(+0.24%)
Sep 07, 2006	34.12	34.12	33.70	33.92	64,200	-0.21(-0.62%)
Sep 06, 2006	34.36	34.40	34.11	34.13	43,700	-0.43(-1.24%)
Sep 05, 2006	34.34	34.60	34.34	34.56	20,300	+0.15(+0.44%)
Sep 01, 2006	34.04	34.41	34.00	34.41	43,400	+0.66(+1.96%)
Aug 31, 2006	33.90	33.96	33.72	33.75	137,300	-0.44(-1.29%)
Aug 30, 2006	34.02	34.20	33.80	34.19	89,200	-0.31(-0.90%)
Aug 29, 2006	34.12	34.53	34.08	34.50	22,900	+0.36(+1.05%)
Aug 28, 2006	34.26	34.42	34.14	34.14	13,000	-0.12(-0.35%)
Aug 25, 2006	34.02	34.31	34.02	34.26	42,700	+0.19(+0.56%)
Aug 24, 2006	34.20	34.34	34.07	34.07	47,900	-0.29(-0.84%)
Aug 23, 2006	35.00	35.01	34.30	34.36	72,700	-0.86(-2.44%)
Aug 22, 2006	35.22	35.26	35.02	35.22	53,200	-0.02(-0.06%)
Aug 21, 2006	35.35	35.35	35.01	35.24	61,700	-0.16(-0.45%)
Aug 18, 2006	35.45	35.50	35.13	35.40	46,700	-0.15(-0.42%)
Aug 17, 2006	35.60	35.75	35.47	35.55	41,700	-0.47(-1.30%)
Aug 16, 2006	35.73	36.02	35.70	36.02	44,600	+0.29(+0.81%)
Aug 15, 2006	35.50	35.77	35.50	35.73	58,500	+0.52(+1.48%)
Aug 14, 2006	35.14	35.49	35.13	35.21	42,600	+0.07(+0.20%)
Aug 11, 2006	35.57	35.57	35.00	35.14	62,800	-0.53(-1.49%)
Aug 10, 2006	35.40	35.70	35.21	35.67	78,200	+0.77(+2.21%)
Aug 09, 2006	35.26	35.58	34.56	34.90	201,300	+1.26(+3.75%)
Aug 08, 2006	33.84	33.95	33.64	33.64	29,400	-0.20(-0.59%)
Aug 07, 2006	33.59	33.90	33.59	33.84	75,900	+0.37(+1.11%)
Aug 04, 2006	33.67	33.91	33.40	33.47	35,700	-0.52(-1.53%)
Aug 03, 2006	33.56	34.12	33.56	33.99	110,200	+0.58(+1.74%)
Aug 02, 2006	33.13	33.41	33.09	33.41	41,900	+0.99(+3.05%)
Aug 01, 2006	33.01	33.02	32.40	32.42	36,200	-0.49(-1.49%)
Jul 31, 2006	33.15	33.17	32.87	32.91	54,000	-0.93(-2.75%)
Jul 28, 2006	33.00	33.99	33.00	33.84	93,400	+0.93(+2.83%)
Jul 27, 2006	32.92	33.14	32.81	32.91	34,900	+0.36(+1.11%)
Jul 26, 2006	32.35	32.70	32.25	32.55	45,200	+0.23(+0.71%)
Jul 25, 2006	32.35	32.44	32.06	32.32	49,200	-0.44(-1.34%)
Jul 24, 2006	32.27	32.76	32.27	32.76	49,200	+1.01(+3.18%)
Jul 21, 2006	32.23	32.23	31.74	31.75	46,200	+0.11(+0.35%)
Jul 20, 2006	32.25	32.49	31.64	31.64	81,100	-0.61(-1.89%)
Jul 19, 2006	31.34	32.25	31.34	32.25	156,000	+0.75(+2.38%)
Jul 18, 2006	31.38	31.66	31.22	31.50	67,400	+0.38(+1.22%)
Jul 17, 2006	31.35	31.40	31.10	31.12	46,300	-0.23(-0.73%)
Jul 14, 2006	31.64	31.64	31.20	31.35	66,300	-0.19(-0.60%)
Jul 13, 2006	32.00	32.00	31.53	31.54	129,000	-0.46(-1.44%)
Jul 12, 2006	32.47	32.47	32.00	32.00	64,500	-0.84(-2.56%)
Jul 11, 2006	33.00	33.00	32.31	32.84	57,600	-0.22(-0.67%)
Jul 10, 2006	33.28	33.30	32.91	33.06	58,800	+0.74(+2.29%)
Jul 07, 2006	32.60	32.65	32.24	32.32	69,800	-0.25(-0.77%)
Jul 06, 2006	32.21	32.59	32.15	32.57	156,800	+0.80(+2.52%)
Jul 05, 2006	31.88	31.98	31.64	31.77	56,400	-0.72(-2.22%)

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.