Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.33	30.59	30.14	30.50	1,501,628	+0.10(+0.31%)
Sep 28, 2006	30.42	30.45	29.98	30.40	1,390,266	-0.02(-0.06%)
Sep 27, 2006	30.26	30.53	30.10	30.42	1,653,856	+0.22(+0.72%)
Sep 26, 2006	29.96	30.27	29.57	30.21	2,275,132	+0.04(+0.15%)
Sep 25, 2006	30.10	30.44	29.79	30.16	3,115,147	+0.24(+0.79%)
Sep 22, 2006	29.98	30.09	29.70	29.93	1,390,232	-0.31(-1.03%)
Sep 21, 2006	30.66	30.66	29.98	30.24	2,588,288	-0.11(-0.36%)
Sep 20, 2006	29.90	30.53	29.82	30.35	1,625,800	+0.62(+2.10%)
Sep 19, 2006	29.52	29.86	29.42	29.72	2,686,263	+0.11(+0.37%)
Sep 18, 2006	29.68	29.96	29.49	29.61	2,744,601	-0.63(-2.09%)
Sep 15, 2006	30.18	30.44	30.14	30.24	3,287,107	+0.40(+1.35%)
Sep 14, 2006	29.55	29.98	29.43	29.84	1,122,392	+0.30(+1.01%)
Sep 13, 2006	29.14	29.66	28.99	29.54	1,145,792	+0.43(+1.47%)
Sep 12, 2006	28.38	29.15	28.36	29.12	1,736,325	+0.84(+2.98%)
Sep 11, 2006	28.18	28.38	27.91	28.27	1,228,562	+0.13(+0.48%)
Sep 08, 2006	28.05	28.26	27.94	28.14	983,674	+0.22(+0.78%)
Sep 07, 2006	28.06	28.21	27.87	27.92	1,050,060	-0.24(-0.86%)
Sep 06, 2006	28.16	28.34	28.11	28.17	955,128	-0.14(-0.50%)
Sep 05, 2006	28.33	28.41	28.07	28.31	955,211	+0.01(+0.02%)
Sep 01, 2006	28.20	28.33	28.08	28.30	1,366,829	+0.22(+0.77%)
Aug 31, 2006	27.71	28.15	27.67	28.08	1,531,131	+0.40(+1.43%)
Aug 30, 2006	27.60	27.92	27.50	27.69	1,070,755	+0.15(+0.53%)
Aug 29, 2006	27.59	27.69	27.17	27.54	963,880	+0.06(+0.23%)
Aug 28, 2006	27.24	27.66	27.01	27.48	1,121,311	+0.35(+1.29%)
Aug 25, 2006	27.10	27.42	26.85	27.13	1,310,272	-0.10(-0.35%)
Aug 24, 2006	28.05	28.06	27.18	27.22	2,273,629	-0.62(-2.22%)
Aug 23, 2006	27.87	28.20	27.73	27.84	953,694	-0.06(-0.21%)
Aug 22, 2006	27.74	28.01	27.68	27.90	1,279,671	+0.25(+0.92%)
Aug 21, 2006	27.99	28.02	27.53	27.64	1,651,555	-0.36(-1.30%)
Aug 18, 2006	27.87	28.10	27.64	28.01	985,756	-0.01(-0.02%)
Aug 17, 2006	28.20	28.20	27.73	28.01	1,805,620	-0.04(-0.14%)
Aug 16, 2006	27.96	28.26	27.94	28.05	1,835,170	+0.12(+0.43%)
Aug 15, 2006	27.47	28.07	27.42	27.93	2,475,765	+0.91(+3.37%)
Aug 14, 2006	26.95	27.48	26.86	27.02	1,964,427	+0.04(+0.17%)
Aug 11, 2006	26.80	27.05	26.72	26.97	1,704,677	+0.08(+0.28%)
Aug 10, 2006	26.50	26.98	26.25	26.90	1,558,700	+0.50(+1.88%)
Aug 09, 2006	26.34	26.96	26.32	26.40	2,132,053	+0.10(+0.39%)
Aug 08, 2006	26.26	26.66	26.15	26.30	2,228,351	+0.08(+0.32%)
Aug 07, 2006	26.45	26.47	26.01	26.22	1,849,113	-0.24(-0.89%)
Aug 04, 2006	26.17	26.92	26.11	26.45	2,584,891	+0.38(+1.47%)
Aug 03, 2006	25.94	26.16	25.73	26.07	2,191,086	+0.04(+0.17%)
Aug 02, 2006	26.11	26.34	25.87	26.02	1,407,499	-0.10(-0.37%)
Aug 01, 2006	26.22	26.22	25.86	26.12	2,844,937	-0.21(-0.80%)
Jul 31, 2006	25.81	26.50	25.50	26.33	5,433,582	+0.57(+2.20%)
Jul 28, 2006	25.09	26.09	25.06	25.76	3,142,869	+0.89(+3.56%)
Jul 27, 2006	24.21	25.28	24.21	24.88	3,162,717	+1.26(+5.34%)
Jul 26, 2006	23.56	23.86	23.41	23.62	1,552,932	-0.10(-0.43%)
Jul 25, 2006	23.46	23.86	23.21	23.72	1,854,450	+0.15(+0.62%)
Jul 24, 2006	22.83	23.62	22.78	23.57	1,318,780	+0.73(+3.21%)
Jul 21, 2006	23.20	23.22	22.84	22.84	2,216,924	-0.29(-1.24%)
Jul 20, 2006	23.49	23.66	23.12	23.12	1,122,649	-0.41(-1.73%)
Jul 19, 2006	22.62	23.69	22.47	23.53	1,892,929	+1.07(+4.77%)
Jul 18, 2006	22.63	22.89	22.28	22.46	1,467,699	-0.24(-1.04%)
Jul 17, 2006	22.49	22.79	22.41	22.70	1,308,759	+0.11(+0.48%)
Jul 14, 2006	22.79	22.94	22.23	22.59	1,618,277	-0.32(-1.42%)
Jul 13, 2006	23.34	23.34	22.81	22.91	1,673,279	-0.37(-1.59%)
Jul 12, 2006	23.58	23.88	23.16	23.28	1,361,204	-0.36(-1.51%)
Jul 11, 2006	23.79	23.91	23.24	23.64	1,718,749	-0.25(-1.04%)
Jul 10, 2006	23.83	23.96	23.72	23.89	869,022	+0.18(+0.78%)
Jul 07, 2006	23.78	24.44	23.65	23.70	1,569,822	-0.12(-0.51%)
Jul 06, 2006	23.67	23.88	23.61	23.83	1,448,960	+0.06(+0.27%)
Jul 05, 2006	23.90	24.13	23.46	23.76	1,915,179	-0.47(-1.95%)

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.