Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.24	28.42	27.14	27.59	336,654	+0.45(+1.66%)
Sep 28, 2006	26.74	27.14	26.39	27.14	201,996	+0.37(+1.38%)
Sep 27, 2006	26.55	26.91	26.50	26.77	162,480	+0.15(+0.56%)
Sep 26, 2006	25.96	26.65	25.92	26.62	90,302	+0.35(+1.33%)
Sep 25, 2006	26.43	26.43	25.57	26.27	264,589	-0.23(-0.87%)
Sep 22, 2006	27.53	27.53	26.23	26.50	114,864	-1.02(-3.71%)
Sep 21, 2006	27.00	27.87	26.50	27.52	139,358	+0.46(+1.70%)
Sep 20, 2006	27.61	27.61	26.90	27.06	286,963	-0.35(-1.28%)
Sep 19, 2006	27.40	27.59	26.82	27.41	463,167	-0.47(-1.69%)
Sep 18, 2006	25.93	28.01	25.89	27.88	464,342	+1.96(+7.56%)
Sep 15, 2006	24.12	26.10	24.01	25.92	496,481	+1.95(+8.14%)
Sep 14, 2006	23.37	24.02	23.28	23.97	201,341	+0.46(+1.96%)
Sep 13, 2006	23.06	23.67	23.06	23.51	97,004	+0.39(+1.69%)
Sep 12, 2006	23.02	23.12	22.76	23.12	102,401	+0.02(+0.09%)
Sep 11, 2006	23.20	23.33	23.04	23.10	123,623	-0.22(-0.94%)
Sep 08, 2006	23.28	23.63	23.19	23.32	63,984	+0.02(+0.09%)
Sep 07, 2006	23.20	23.80	23.15	23.30	109,700	-0.06(-0.26%)
Sep 06, 2006	24.01	24.01	23.16	23.36	142,630	-0.71(-2.95%)
Sep 05, 2006	23.77	24.33	23.70	24.07	146,534	+0.23(+0.96%)
Sep 01, 2006	24.01	24.01	23.51	23.84	124,646	+0.02(+0.08%)
Aug 31, 2006	24.32	24.68	23.69	23.82	122,376	-0.42(-1.73%)
Aug 30, 2006	23.86	24.51	23.72	24.24	163,308	+0.38(+1.59%)
Aug 29, 2006	23.78	24.00	23.51	23.86	227,653	+0.06(+0.25%)
Aug 28, 2006	23.70	23.87	23.43	23.80	236,594	+0.17(+0.72%)
Aug 25, 2006	23.58	23.80	23.47	23.63	147,634	-0.05(-0.21%)
Aug 24, 2006	23.80	23.80	23.18	23.68	262,444	-0.02(-0.08%)
Aug 23, 2006	23.25	23.89	23.10	23.70	225,613	+0.47(+2.02%)
Aug 22, 2006	22.95	23.29	22.63	23.23	216,235	+0.33(+1.44%)
Aug 21, 2006	22.55	23.10	22.50	22.90	250,564	+0.21(+0.93%)
Aug 18, 2006	23.04	23.04	22.35	22.69	494,065	-0.30(-1.30%)
Aug 17, 2006	23.10	23.27	22.69	22.99	321,321	+0.11(+0.48%)
Aug 16, 2006	24.08	24.23	22.57	22.88	274,259	-1.26(-5.22%)
Aug 15, 2006	23.99	24.19	23.80	24.14	300,209	+0.24(+1.00%)
Aug 14, 2006	23.68	24.35	23.66	23.90	253,305	+0.30(+1.27%)
Aug 11, 2006	23.70	23.82	23.23	23.60	189,099	-0.16(-0.67%)
Aug 10, 2006	24.59	25.00	23.13	23.76	484,020	-1.25(-5.00%)
Aug 09, 2006	25.47	25.47	24.86	25.01	100,791	-0.10(-0.40%)
Aug 08, 2006	25.27	26.28	25.10	25.11	123,115	-0.17(-0.67%)
Aug 07, 2006	25.84	25.84	25.05	25.28	100,625	-0.75(-2.88%)
Aug 04, 2006	26.74	27.00	25.81	26.03	107,974	-0.66(-2.47%)
Aug 03, 2006	25.71	27.11	25.67	26.69	129,489	+0.91(+3.53%)
Aug 02, 2006	25.29	26.08	25.20	25.78	132,883	+0.58(+2.30%)
Aug 01, 2006	24.49	25.40	24.29	25.20	183,587	+0.63(+2.56%)
Jul 31, 2006	24.45	24.71	24.04	24.57	88,094	-0.04(-0.16%)
Jul 28, 2006	24.45	24.74	24.07	24.61	63,747	+0.24(+0.98%)
Jul 27, 2006	24.61	24.70	24.25	24.37	70,892	-0.16(-0.65%)
Jul 26, 2006	25.52	25.62	24.33	24.53	99,456	-1.08(-4.22%)
Jul 25, 2006	25.79	25.91	25.34	25.61	78,567	-0.06(-0.23%)
Jul 24, 2006	24.48	25.75	24.44	25.67	120,422	+1.19(+4.86%)
Jul 21, 2006	24.22	24.58	23.83	24.48	60,467	+0.20(+0.82%)
Jul 20, 2006	24.32	24.40	23.94	24.28	46,384	+0.03(+0.12%)
Jul 19, 2006	24.07	25.00	23.95	24.25	132,715	+0.18(+0.75%)
Jul 18, 2006	25.11	25.24	23.83	24.07	626,169	-1.04(-4.14%)
Jul 17, 2006	25.41	25.96	25.11	25.11	92,727	-0.38(-1.47%)
Jul 14, 2006	25.26	25.64	24.98	25.48	150,755	+0.18(+0.69%)
Jul 13, 2006	26.56	26.56	25.31	25.31	143,325	-1.34(-5.03%)
Jul 12, 2006	26.59	27.06	26.55	26.65	161,360	-0.03(-0.11%)
Jul 11, 2006	27.45	27.48	26.16	26.68	66,689	-0.82(-2.98%)
Jul 10, 2006	27.90	27.90	27.35	27.50	239,803	-0.33(-1.19%)
Jul 07, 2006	28.35	28.44	27.70	27.83	263,056	-0.61(-2.14%)
Jul 06, 2006	28.02	28.50	27.87	28.44	62,751	+0.35(+1.25%)
Jul 05, 2006	27.66	28.19	27.32	28.09	65,001	+0.34(+1.23%)

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.