Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.06	25.64	24.91	25.30	955,234	+0.24(+0.96%)
Sep 28, 2006	24.68	25.34	24.68	25.06	1,066,284	+0.36(+1.44%)
Sep 27, 2006	24.43	25.05	24.38	24.70	1,754,792	+0.45(+1.87%)
Sep 26, 2006	22.64	24.86	22.64	24.25	3,616,276	+1.75(+7.79%)
Sep 25, 2006	23.35	23.51	20.66	22.50	7,376,605	-2.73(-10.81%)
Sep 22, 2006	25.77	25.77	25.07	25.23	1,117,346	-0.43(-1.69%)
Sep 21, 2006	25.20	26.30	25.20	25.66	1,043,659	+0.51(+2.03%)
Sep 20, 2006	25.29	25.53	24.97	25.15	1,283,817	-0.29(-1.14%)
Sep 19, 2006	25.75	26.01	25.08	25.44	1,272,504	-0.29(-1.12%)
Sep 18, 2006	25.20	26.02	24.68	25.73	1,062,444	+1.01(+4.09%)
Sep 15, 2006	24.79	24.90	24.19	24.71	1,389,677	-0.16(-0.66%)
Sep 14, 2006	26.06	26.39	24.78	24.88	1,236,906	-0.99(-3.84%)
Sep 13, 2006	25.77	26.09	25.11	25.87	2,321,042	+0.24(+0.94%)
Sep 12, 2006	26.16	26.87	25.27	25.63	2,020,585	-0.94(-3.55%)
Sep 11, 2006	27.31	27.59	26.49	26.57	1,848,199	-1.75(-6.19%)
Sep 08, 2006	29.20	29.60	28.27	28.33	925,344	-1.04(-3.54%)
Sep 07, 2006	29.97	30.04	29.23	29.37	1,238,359	-0.68(-2.28%)
Sep 06, 2006	30.83	31.07	29.99	30.05	671,591	-1.26(-4.03%)
Sep 05, 2006	30.91	31.52	30.69	31.31	598,526	+0.40(+1.31%)
Sep 01, 2006	30.54	31.17	30.49	30.91	495,157	+0.14(+0.47%)
Aug 31, 2006	30.38	31.34	30.37	30.77	479,589	+0.34(+1.11%)
Aug 30, 2006	31.60	31.60	30.11	30.43	924,410	-1.10(-3.48%)
Aug 29, 2006	30.21	31.53	30.19	31.53	714,558	+1.02(+3.35%)
Aug 28, 2006	31.33	31.38	30.39	30.51	620,425	-0.82(-2.61%)
Aug 25, 2006	31.10	31.96	31.09	31.32	472,116	+0.50(+1.63%)
Aug 24, 2006	30.83	31.22	30.56	30.82	275,963	+0.06(+0.19%)
Aug 23, 2006	31.31	31.53	30.48	30.77	539,265	-0.54(-1.72%)
Aug 22, 2006	31.41	31.51	31.06	31.31	620,944	-0.20(-0.64%)
Aug 21, 2006	31.64	31.78	31.16	31.51	278,454	+0.26(+0.83%)
Aug 18, 2006	30.64	31.42	30.50	31.25	545,700	+0.71(+2.34%)
Aug 17, 2006	31.71	31.71	30.22	30.53	862,347	-1.17(-3.68%)
Aug 16, 2006	31.65	32.41	31.51	31.70	655,504	+0.19(+0.61%)
Aug 15, 2006	30.78	31.64	30.51	31.51	639,729	+1.14(+3.74%)
Aug 14, 2006	30.83	31.04	30.20	30.37	694,838	-0.74(-2.38%)
Aug 11, 2006	31.89	31.94	30.89	31.11	451,567	-0.74(-2.33%)
Aug 10, 2006	31.89	32.09	31.07	31.85	766,139	-0.04(-0.12%)
Aug 09, 2006	32.37	33.02	31.87	31.89	1,201,516	-0.25(-0.78%)
Aug 08, 2006	32.28	33.27	32.01	32.14	1,021,138	-0.45(-1.39%)
Aug 07, 2006	32.29	32.86	32.12	32.60	893,794	+0.39(+1.20%)
Aug 04, 2006	33.05	33.46	31.81	32.21	728,153	-0.60(-1.82%)
Aug 03, 2006	32.28	33.24	32.13	32.81	743,721	-0.43(-1.30%)
Aug 02, 2006	33.98	34.45	32.89	33.24	816,059	-0.26(-0.78%)
Aug 01, 2006	33.03	33.56	32.12	33.50	1,090,985	+0.50(+1.52%)
Jul 31, 2006	31.14	33.15	31.08	33.00	1,416,558	+2.32(+7.57%)
Jul 28, 2006	30.35	31.24	30.10	30.68	1,598,908	-0.85(-2.69%)
Jul 27, 2006	31.93	32.45	31.45	31.53	1,018,336	-0.16(-0.52%)
Jul 26, 2006	30.88	31.90	30.35	31.69	694,735	+1.02(+3.33%)
Jul 25, 2006	29.82	31.02	29.82	30.67	854,771	+0.99(+3.34%)
Jul 24, 2006	28.63	30.06	28.91	29.68	685,602	+1.06(+3.70%)
Jul 21, 2006	29.12	29.12	28.19	28.62	902,823	-0.49(-1.69%)
Jul 20, 2006	30.78	30.83	29.08	29.11	813,361	-1.68(-5.45%)
Jul 19, 2006	29.51	31.11	29.44	30.78	631,322	+1.36(+4.62%)
Jul 18, 2006	29.97	30.25	28.93	29.43	863,904	-0.40(-1.36%)
Jul 17, 2006	30.78	30.79	29.49	29.83	698,160	-1.03(-3.34%)
Jul 14, 2006	30.86	31.12	29.82	30.86	814,710	+0.15(+0.50%)
Jul 13, 2006	32.00	32.00	30.45	30.71	668,166	-1.29(-4.03%)
Jul 12, 2006	32.08	32.37	31.84	32.00	638,172	-0.08(-0.24%)
Jul 11, 2006	31.36	32.16	31.03	32.08	489,137	+0.95(+3.07%)
Jul 10, 2006	31.37	31.88	31.01	31.12	522,971	-0.18(-0.58%)
Jul 07, 2006	31.95	32.47	31.25	31.31	843,562	-0.67(-2.11%)
Jul 06, 2006	31.72	32.06	31.28	31.98	742,268	+0.26(+0.82%)
Jul 05, 2006	32.31	32.31	31.03	31.72	960,527	-0.59(-1.82%)

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.