Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.42	30.78	30.30	30.70	87,009	+0.28(+0.93%)
Sep 28, 2006	30.36	30.45	30.20	30.42	40,591	+0.06(+0.21%)
Sep 27, 2006	30.49	30.55	30.21	30.36	68,968	-0.12(-0.40%)
Sep 26, 2006	30.28	30.49	30.19	30.48	67,277	+0.13(+0.44%)
Sep 25, 2006	30.33	30.39	30.13	30.35	92,271	+0.24(+0.80%)
Sep 22, 2006	30.14	30.14	29.99	30.11	24,430	-0.04(-0.12%)
Sep 21, 2006	30.17	30.17	29.95	30.14	34,954	+0.20(+0.66%)
Sep 20, 2006	29.68	29.95	29.63	29.95	94,338	+0.51(+1.72%)
Sep 19, 2006	29.49	29.49	29.29	29.44	16,161	-0.11(-0.36%)
Sep 18, 2006	29.50	29.63	29.44	29.55	72,915	-0.09(-0.31%)
Sep 15, 2006	29.68	29.69	29.47	29.64	115,198	-0.03(-0.11%)
Sep 14, 2006	29.66	29.72	29.57	29.67	6,765	-0.06(-0.22%)
Sep 13, 2006	29.72	29.80	29.59	29.74	20,671	+0.01(+0.04%)
Sep 12, 2006	29.40	29.80	29.40	29.72	50,739	+0.43(+1.45%)
Sep 11, 2006	29.24	29.30	29.17	29.30	16,349	+0.28(+0.97%)
Sep 08, 2006	28.95	29.02	28.94	29.02	7,329	+0.03(+0.09%)
Sep 07, 2006	29.01	29.01	28.75	28.99	12,966	-0.07(-0.26%)
Sep 06, 2006	29.38	29.38	29.06	29.06	17,852	-0.32(-1.09%)
Sep 05, 2006	29.31	29.46	29.31	29.38	12,778	+0.02(+0.07%)
Sep 01, 2006	29.13	29.41	29.13	29.36	13,906	+0.20(+0.69%)
Aug 31, 2006	29.26	29.27	29.13	29.16	10,899	-0.09(-0.29%)
Aug 30, 2006	29.10	29.26	29.10	29.25	30,443	+0.27(+0.92%)
Aug 29, 2006	28.99	29.03	28.91	28.98	23,114	+0.14(+0.48%)
Aug 28, 2006	28.78	28.89	28.73	28.84	8,832	+0.16(+0.56%)
Aug 25, 2006	28.56	28.72	28.56	28.68	15,034	+0.05(+0.17%)
Aug 24, 2006	28.67	28.68	28.61	28.63	6,765	+0.09(+0.32%)
Aug 23, 2006	28.73	28.75	28.44	28.54	41,155	-0.14(-0.50%)
Aug 22, 2006	28.69	28.76	28.64	28.69	3,570	-0.02(-0.06%)
Aug 21, 2006	28.75	28.81	28.70	28.70	13,906	+0.01(+0.04%)
Aug 18, 2006	28.65	28.80	28.63	28.69	49,612	-0.07(-0.24%)
Aug 17, 2006	28.81	28.89	28.69	28.76	15,409	-0.10(-0.33%)
Aug 16, 2006	28.79	28.89	28.71	28.86	24,806	+0.20(+0.69%)
Aug 15, 2006	28.55	28.74	28.51	28.66	51,679	+0.39(+1.37%)
Aug 14, 2006	28.42	28.59	28.17	28.27	44,914	-0.05(-0.17%)
Aug 11, 2006	28.20	28.37	28.17	28.32	9,396	-0.20(-0.70%)
Aug 10, 2006	28.47	28.52	28.36	28.52	3,946	-0.22(-0.76%)
Aug 09, 2006	29.00	29.21	28.73	28.74	24,618	-0.26(-0.90%)
Aug 08, 2006	28.63	29.00	28.62	29.00	66,901	+0.35(+1.21%)
Aug 07, 2006	28.79	28.89	28.65	28.65	9,208	-0.24(-0.83%)
Aug 04, 2006	28.92	28.96	28.81	28.89	39,088	+0.15(+0.52%)
Aug 03, 2006	28.52	28.78	28.51	28.75	19,732	-0.16(-0.57%)
Aug 02, 2006	28.56	28.91	28.56	28.91	14,470	+0.48(+1.68%)
Aug 01, 2006	28.58	28.58	28.27	28.43	21,799	-0.29(-1.00%)
Jul 31, 2006	28.95	29.05	28.63	28.72	80,808	-0.12(-0.41%)
Jul 28, 2006	28.52	28.88	28.51	28.84	51,679	+0.32(+1.12%)
Jul 27, 2006	28.23	28.58	28.22	28.52	46,229	+0.27(+0.96%)
Jul 26, 2006	27.88	28.30	27.75	28.25	46,793	+0.32(+1.14%)
Jul 25, 2006	27.62	27.94	27.62	27.93	14,658	+0.27(+0.98%)
Jul 24, 2006	27.53	27.69	27.48	27.65	6,953	+0.41(+1.50%)
Jul 21, 2006	27.24	27.35	27.24	27.24	18,980	-0.04(-0.16%)
Jul 20, 2006	27.24	27.43	27.24	27.29	10,711	-0.02(-0.08%)
Jul 19, 2006	27.02	27.39	27.02	27.31	9,208	+0.29(+1.08%)
Jul 18, 2006	26.83	27.03	26.79	27.02	97,533	+0.30(+1.14%)
Jul 17, 2006	26.63	26.82	26.59	26.71	30,819	-0.14(-0.54%)
Jul 14, 2006	26.93	26.98	26.72	26.86	72,915	-0.28(-1.02%)
Jul 13, 2006	27.16	27.22	27.13	27.13	39,840	-0.29(-1.05%)
Jul 12, 2006	27.56	27.67	27.42	27.42	66,901	-0.31(-1.13%)
Jul 11, 2006	27.67	27.79	27.66	27.73	15,785	-0.27(-0.95%)
Jul 10, 2006	27.95	28.13	27.95	28.00	4,322	+0.08(+0.28%)
Jul 07, 2006	28.01	28.09	27.88	27.92	7,892	-0.13(-0.47%)
Jul 06, 2006	27.99	28.10	27.94	28.05	11,463	+0.10(+0.36%)
Jul 05, 2006	27.80	28.02	27.80	27.95	50,176	-0.20(-0.70%)

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.