Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.54	30.55	30.08	30.15	773,613	-0.31(-1.03%)
Sep 28, 2006	30.54	30.54	30.18	30.46	1,997,422	-0.02(-0.06%)
Sep 27, 2006	30.06	30.52	30.06	30.48	1,511,506	+0.33(+1.10%)
Sep 26, 2006	30.34	30.35	30.08	30.15	1,908,119	-0.06(-0.21%)
Sep 25, 2006	30.00	30.49	30.00	30.21	2,236,441	+0.18(+0.59%)
Sep 22, 2006	30.12	30.16	29.97	30.03	2,747,397	-0.09(-0.30%)
Sep 21, 2006	30.17	30.24	29.97	30.12	3,243,995	-0.07(-0.25%)
Sep 20, 2006	30.17	30.30	30.14	30.20	1,522,888	+0.10(+0.34%)
Sep 19, 2006	29.90	30.12	29.90	30.10	1,256,553	+0.10(+0.32%)
Sep 18, 2006	30.24	30.37	29.94	30.00	1,255,853	-0.20(-0.66%)
Sep 15, 2006	30.04	30.27	29.92	30.20	2,028,241	+0.45(+1.52%)
Sep 14, 2006	29.81	30.03	29.71	29.75	1,102,461	-0.15(-0.50%)
Sep 13, 2006	29.88	29.94	29.59	29.90	2,021,412	+0.13(+0.44%)
Sep 12, 2006	30.00	30.01	29.59	29.77	1,433,409	-0.17(-0.57%)
Sep 11, 2006	29.82	29.96	29.73	29.94	1,211,376	+0.14(+0.48%)
Sep 08, 2006	29.83	29.85	29.68	29.79	1,040,474	+0.05(+0.15%)
Sep 07, 2006	29.96	29.98	29.64	29.75	920,351	-0.21(-0.71%)
Sep 06, 2006	29.85	29.98	29.64	29.96	1,149,389	+0.04(+0.13%)
Sep 05, 2006	30.10	30.18	29.76	29.92	2,196,342	-0.63(-2.06%)
Sep 01, 2006	30.71	30.71	30.43	30.55	1,008,254	-0.03(-0.11%)
Aug 31, 2006	30.27	30.66	30.27	30.58	1,370,021	+0.31(+1.02%)
Aug 30, 2006	30.42	30.42	30.22	30.27	1,041,874	-0.05(-0.15%)
Aug 29, 2006	30.19	30.32	30.01	30.32	889,008	+0.15(+0.51%)
Aug 28, 2006	29.98	30.21	29.89	30.16	1,091,429	+0.25(+0.84%)
Aug 25, 2006	29.90	30.03	29.81	29.91	1,111,391	+0.07(+0.25%)
Aug 24, 2006	29.70	29.84	29.57	29.84	1,397,338	+0.20(+0.67%)
Aug 23, 2006	29.78	29.80	29.47	29.64	1,393,310	-0.10(-0.35%)
Aug 22, 2006	29.54	29.75	29.53	29.74	1,540,223	+0.21(+0.72%)
Aug 21, 2006	29.38	29.66	29.35	29.53	795,327	+0.15(+0.52%)
Aug 18, 2006	29.12	29.47	29.09	29.38	1,234,140	+0.27(+0.94%)
Aug 17, 2006	29.14	29.26	28.87	29.10	1,165,323	-0.03(-0.10%)
Aug 16, 2006	29.50	29.55	29.13	29.13	1,895,336	-0.31(-1.05%)
Aug 15, 2006	29.27	29.49	29.17	29.44	1,810,761	+0.39(+1.36%)
Aug 14, 2006	28.84	29.06	28.77	29.05	1,415,373	+0.33(+1.15%)
Aug 11, 2006	28.65	28.81	28.65	28.71	783,770	-0.06(-0.22%)
Aug 10, 2006	28.75	28.79	28.54	28.78	1,112,967	+0.03(+0.10%)
Aug 09, 2006	28.79	28.90	28.68	28.75	1,290,348	+0.10(+0.36%)
Aug 08, 2006	28.55	28.74	28.44	28.65	2,733,214	+0.15(+0.54%)
Aug 07, 2006	28.99	29.12	28.48	28.49	2,926,530	-0.66(-2.25%)
Aug 04, 2006	29.27	29.42	29.07	29.15	1,893,585	+0.02(+0.08%)
Aug 03, 2006	29.62	29.62	28.93	29.13	2,348,508	-0.49(-1.66%)
Aug 02, 2006	29.69	29.88	29.56	29.62	938,212	-0.09(-0.31%)
Aug 01, 2006	29.49	29.71	29.35	29.71	1,375,449	+0.30(+1.01%)
Jul 31, 2006	29.59	29.70	29.31	29.41	792,700	-0.18(-0.60%)
Jul 28, 2006	29.41	29.68	29.37	29.59	1,233,264	+0.34(+1.17%)
Jul 27, 2006	29.55	29.65	29.22	29.25	1,596,607	-0.30(-1.02%)
Jul 26, 2006	29.53	29.61	29.43	29.55	1,845,431	+0.02(+0.06%)
Jul 25, 2006	29.50	29.62	29.35	29.53	1,605,362	+0.03(+0.12%)
Jul 24, 2006	29.52	29.68	29.37	29.50	1,210,501	-0.02(-0.06%)
Jul 21, 2006	29.70	29.70	29.40	29.51	1,044,851	-0.02(-0.06%)
Jul 20, 2006	29.23	29.58	29.14	29.53	1,034,345	+0.27(+0.94%)
Jul 19, 2006	28.88	29.27	28.97	29.26	744,546	+0.38(+1.33%)
Jul 18, 2006	28.98	29.03	28.75	28.87	812,662	-0.09(-0.30%)
Jul 17, 2006	28.78	29.07	28.75	28.96	933,659	+0.22(+0.78%)
Jul 14, 2006	28.85	29.01	28.59	28.74	826,845	-0.15(-0.51%)
Jul 13, 2006	29.07	29.21	28.81	28.89	1,185,811	-0.09(-0.30%)
Jul 12, 2006	29.14	29.16	28.97	28.97	971,657	-0.16(-0.55%)
Jul 11, 2006	29.02	29.19	28.97	29.13	1,132,579	+0.11(+0.39%)
Jul 10, 2006	28.99	29.12	28.90	29.02	761,881	+0.02(+0.08%)
Jul 07, 2006	28.57	29.07	28.56	28.99	847,858	+0.31(+1.10%)
Jul 06, 2006	28.82	28.90	28.57	28.68	783,244	-0.23(-0.79%)
Jul 05, 2006	28.90	29.13	28.84	28.91	1,116,294	-0.21(-0.71%)

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.