Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.76	24.77	24.51	24.59	96,496	-0.23(-0.93%)
Sep 28, 2006	24.97	24.98	24.70	24.82	123,655	-0.10(-0.40%)
Sep 27, 2006	24.68	25.01	24.68	24.92	290,552	+0.07(+0.29%)
Sep 26, 2006	25.01	25.01	24.71	24.85	123,655	+0.00(+0.00%)
Sep 25, 2006	25.09	25.20	24.64	24.85	65,089	-0.14(-0.55%)
Sep 22, 2006	25.18	25.29	24.85	24.99	234,414	-0.19(-0.76%)
Sep 21, 2006	24.70	25.22	24.47	25.18	181,917	+0.72(+2.94%)
Sep 20, 2006	24.07	24.54	24.07	24.46	434,690	+0.38(+1.56%)
Sep 19, 2006	24.28	24.28	23.89	24.08	93,462	-0.07(-0.27%)
Sep 18, 2006	24.15	24.29	24.09	24.15	38,538	+0.03(+0.14%)
Sep 15, 2006	24.19	24.29	24.02	24.12	39,600	+0.03(+0.11%)
Sep 14, 2006	24.35	24.35	23.86	24.09	93,614	-0.36(-1.46%)
Sep 13, 2006	24.44	24.65	24.33	24.45	170,690	-0.09(-0.38%)
Sep 12, 2006	23.56	24.54	23.56	24.54	243,973	+1.07(+4.58%)
Sep 11, 2006	23.34	23.82	23.05	23.46	147,628	-0.08(-0.34%)
Sep 08, 2006	23.46	23.55	23.17	23.54	32,924	+0.08(+0.34%)
Sep 07, 2006	23.45	23.87	23.10	23.46	75,710	+0.07(+0.28%)
Sep 06, 2006	24.00	24.00	23.37	23.40	43,696	-0.60(-2.50%)
Sep 05, 2006	24.02	24.25	23.71	24.00	95,889	+0.07(+0.30%)
Sep 01, 2006	23.35	23.96	23.35	23.92	88,607	+0.64(+2.75%)
Aug 31, 2006	23.54	23.62	23.05	23.29	118,952	-0.42(-1.78%)
Aug 30, 2006	23.40	23.75	23.33	23.71	51,889	+0.24(+1.01%)
Aug 29, 2006	23.38	23.63	23.20	23.47	46,124	+0.18(+0.79%)
Aug 28, 2006	22.75	23.40	22.75	23.29	77,227	+0.40(+1.76%)
Aug 25, 2006	22.90	22.90	22.51	22.88	114,552	+0.03(+0.14%)
Aug 24, 2006	23.08	23.17	22.75	22.85	88,607	-0.29(-1.25%)
Aug 23, 2006	23.56	23.56	23.02	23.14	123,655	-0.37(-1.57%)
Aug 22, 2006	23.40	23.51	23.34	23.51	65,241	+0.08(+0.34%)
Aug 21, 2006	23.47	23.58	23.25	23.43	89,669	-0.13(-0.56%)
Aug 18, 2006	23.83	23.86	23.50	23.56	239,117	-0.16(-0.69%)
Aug 17, 2006	24.38	24.49	23.69	23.73	122,441	-0.65(-2.68%)
Aug 16, 2006	24.02	24.38	24.02	24.38	113,034	+0.32(+1.31%)
Aug 15, 2006	23.33	24.22	23.33	24.06	255,504	+0.90(+3.90%)
Aug 14, 2006	23.08	23.29	23.04	23.16	98,620	+0.09(+0.37%)
Aug 11, 2006	23.58	23.58	23.00	23.07	159,007	-0.50(-2.12%)
Aug 10, 2006	22.95	23.68	22.53	23.58	131,545	+0.71(+3.08%)
Aug 09, 2006	22.67	23.05	22.59	22.87	184,497	+0.20(+0.87%)
Aug 08, 2006	22.65	22.89	22.49	22.67	59,172	-0.05(-0.23%)
Aug 07, 2006	22.51	22.76	22.30	22.73	75,407	+0.12(+0.52%)
Aug 04, 2006	22.96	23.26	22.53	22.61	94,979	-0.14(-0.64%)
Aug 03, 2006	22.97	23.17	22.25	22.75	586,415	-0.42(-1.79%)
Aug 02, 2006	22.95	23.34	22.95	23.17	336,373	+0.55(+2.45%)
Aug 01, 2006	22.42	22.66	22.19	22.61	168,262	+0.30(+1.33%)
Jul 31, 2006	22.36	22.47	22.08	22.32	163,710	+0.23(+1.04%)
Jul 28, 2006	21.53	22.41	21.43	22.09	349,269	+0.72(+3.36%)
Jul 27, 2006	20.61	21.65	20.61	21.37	480,056	+0.89(+4.35%)
Jul 26, 2006	20.46	20.49	20.16	20.48	441,973	+0.06(+0.29%)
Jul 25, 2006	20.27	20.48	20.04	20.42	232,745	+0.09(+0.45%)
Jul 24, 2006	20.27	20.59	20.17	20.33	212,110	+0.04(+0.19%)
Jul 21, 2006	20.80	20.80	20.16	20.29	285,242	-0.45(-2.16%)
Jul 20, 2006	21.68	21.70	20.55	20.73	221,669	-0.78(-3.65%)
Jul 19, 2006	20.96	21.76	20.91	21.52	77,227	+0.66(+3.16%)
Jul 18, 2006	20.44	20.95	20.44	20.86	65,241	+0.34(+1.64%)
Jul 17, 2006	20.35	20.56	20.25	20.52	98,772	+0.01(+0.03%)
Jul 14, 2006	20.41	20.52	20.04	20.52	80,414	-0.03(-0.16%)
Jul 13, 2006	21.37	21.37	20.29	20.55	232,745	-0.70(-3.29%)
Jul 12, 2006	21.16	21.35	21.09	21.25	31,710	+0.02(+0.09%)
Jul 11, 2006	21.25	21.26	20.95	21.23	171,752	-0.02(-0.09%)
Jul 10, 2006	21.26	21.47	21.18	21.25	90,731	-0.01(-0.03%)
Jul 07, 2006	21.42	21.52	21.16	21.26	170,993	-0.23(-1.07%)
Jul 06, 2006	21.45	21.79	21.42	21.49	193,752	+0.16(+0.77%)
Jul 05, 2006	22.43	22.51	21.14	21.32	262,483	-1.11(-4.94%)

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.