Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.63	33.64	33.40	33.47	474,102	-0.17(-0.51%)
Sep 28, 2006	33.65	33.70	33.45	33.64	1,778,197	+0.14(+0.42%)
Sep 27, 2006	33.40	33.68	33.29	33.50	557,626	+0.00(+0.00%)
Sep 26, 2006	33.50	33.52	33.25	33.50	1,642,240	+0.00(+0.00%)
Sep 25, 2006	33.40	33.51	33.23	33.50	1,851,800	+0.27(+0.81%)
Sep 22, 2006	33.40	33.40	32.76	33.23	1,248,461	+0.17(+0.51%)
Sep 21, 2006	33.42	33.65	32.75	33.06	2,912,790	-0.31(-0.93%)
Sep 20, 2006	32.58	33.50	32.58	33.37	345,110	+1.02(+3.15%)
Sep 19, 2006	32.83	33.19	32.10	32.35	232,471	-0.30(-0.92%)
Sep 18, 2006	33.35	33.35	32.53	32.65	267,059	-0.05(-0.15%)
Sep 15, 2006	32.66	33.68	32.30	32.70	3,347,280	+0.30(+0.93%)
Sep 14, 2006	32.58	32.74	32.22	32.40	684,164	-0.15(-0.46%)
Sep 13, 2006	33.15	33.45	32.07	32.55	448,995	-0.68(-2.05%)
Sep 12, 2006	33.16	33.40	32.82	33.23	873,518	-0.13(-0.39%)
Sep 11, 2006	32.99	33.36	31.86	33.36	416,916	+0.62(+1.89%)
Sep 08, 2006	32.75	33.19	32.58	32.74	105,931	-0.01(-0.03%)
Sep 06, 2006	33.05	33.13	32.55	32.75	405,787	-0.68(-2.03%)
Sep 05, 2006	33.64	33.65	33.16	33.43	890,302	+0.03(+0.09%)
Sep 01, 2006	33.50	33.50	33.07	33.40	604,180	+0.20(+0.60%)
Aug 31, 2006	33.65	33.65	33.18	33.20	347,724	-0.38(-1.13%)
Aug 30, 2006	33.44	34.13	33.35	33.58	1,057,990	+0.33(+0.99%)
Aug 29, 2006	33.50	33.75	33.12	33.25	1,509,646	-0.50(-1.48%)
Aug 28, 2006	33.03	34.00	33.03	33.75	433,871	+0.48(+1.44%)
Aug 25, 2006	32.75	33.39	32.62	33.27	142,797	+0.52(+1.59%)
Aug 24, 2006	32.86	32.99	32.51	32.75	238,878	-0.25(-0.76%)
Aug 23, 2006	32.55	33.25	32.43	33.00	267,829	-0.15(-0.45%)
Aug 22, 2006	33.25	33.40	33.01	33.15	256,557	+0.06(+0.18%)
Aug 21, 2006	33.25	33.47	32.97	33.09	353,192	-0.18(-0.54%)
Aug 18, 2006	33.25	33.35	33.08	33.27	472,553	+0.02(+0.06%)
Aug 17, 2006	33.23	33.25	32.75	33.25	370,081	+0.25(+0.76%)
Aug 16, 2006	33.16	33.25	32.82	33.00	160,747	+0.02(+0.06%)
Aug 15, 2006	33.00	33.30	32.53	32.98	279,512	+0.32(+0.98%)
Aug 14, 2006	33.00	33.15	32.36	32.66	363,084	-0.34(-1.03%)
Aug 11, 2006	33.02	33.44	32.74	33.00	250,319	+0.00(+0.00%)
Aug 10, 2006	33.27	33.50	33.00	33.00	375,075	-0.27(-0.81%)
Aug 09, 2006	33.35	33.50	33.04	33.27	612,368	-0.08(-0.24%)
Aug 08, 2006	33.00	33.35	32.75	33.35	343,068	-0.40(-1.19%)
Aug 07, 2006	34.00	34.25	33.41	33.75	239,221	+0.00(+0.00%)
Aug 04, 2006	34.00	34.25	33.41	33.75	239,221	+0.10(+0.30%)
Aug 03, 2006	33.31	33.79	33.25	33.65	518,633	-0.05(-0.15%)
Aug 02, 2006	33.32	33.90	33.32	33.70	1,256,057	+0.26(+0.78%)
Aug 01, 2006	33.15	33.70	32.70	33.44	519,972	+0.54(+1.64%)
Jul 31, 2006	33.21	33.22	32.78	32.90	312,287	-0.19(-0.57%)
Jul 28, 2006	32.60	33.25	32.60	33.09	376,452	+0.26(+0.79%)
Jul 27, 2006	33.28	33.63	32.75	32.83	397,098	-0.69(-2.06%)
Jul 26, 2006	33.25	33.89	33.02	33.52	1,253,915	+0.52(+1.58%)
Jul 25, 2006	32.94	33.11	32.41	33.00	2,055,514	+0.50(+1.54%)
Jul 24, 2006	32.60	32.60	32.40	32.50	229,834	+0.15(+0.46%)
Jul 21, 2006	32.52	32.52	32.25	32.35	392,888	-0.11(-0.34%)
Jul 20, 2006	32.50	32.78	32.40	32.46	2,801,396	-0.04(-0.12%)
Jul 19, 2006	32.35	32.94	32.29	32.50	155,313	-0.04(-0.12%)
Jul 18, 2006	31.75	32.65	31.75	32.54	3,868,896	+0.64(+2.01%)
Jul 17, 2006	31.75	32.00	31.75	31.90	194,366	+0.00(+0.00%)
Jul 14, 2006	31.05	32.00	31.05	31.90	383,817	+0.41(+1.30%)
Jul 13, 2006	31.50	31.89	31.32	31.49	248,433	-0.50(-1.56%)
Jul 12, 2006	32.05	32.34	31.82	31.99	318,952	-0.01(-0.03%)
Jul 11, 2006	32.18	32.18	31.83	32.00	438,620	-0.04(-0.12%)
Jul 10, 2006	31.50	32.05	31.15	32.04	437,989	+0.69(+2.20%)
Jul 07, 2006	31.25	31.49	31.00	31.35	232,636	+0.05(+0.16%)
Jul 06, 2006	31.25	31.64	30.90	31.30	865,613	-0.34(-1.07%)
Jul 05, 2006	31.81	31.98	31.57	31.64	403,675	+0.09(+0.29%)

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.