Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.10	27.85	26.93	27.43	1,583,100	+0.41(+1.52%)
Sep 28, 2006	27.00	27.19	26.77	27.02	652,300	+0.14(+0.52%)
Sep 27, 2006	27.19	27.38	26.72	26.88	1,795,400	-0.46(-1.68%)
Sep 26, 2006	27.40	27.67	27.00	27.34	959,700	+0.00(+0.00%)
Sep 25, 2006	26.76	27.45	26.46	27.34	1,051,100	+0.61(+2.28%)
Sep 22, 2006	26.91	26.92	26.58	26.73	571,300	-0.32(-1.18%)
Sep 21, 2006	27.38	27.58	26.77	27.05	923,700	-0.31(-1.13%)
Sep 20, 2006	27.20	27.63	27.20	27.36	781,800	+0.39(+1.45%)
Sep 19, 2006	26.35	27.45	26.35	26.97	706,000	-0.26(-0.95%)
Sep 18, 2006	27.39	27.57	27.01	27.23	679,000	-0.12(-0.44%)
Sep 15, 2006	27.55	27.73	27.06	27.35	755,800	-0.05(-0.18%)
Sep 14, 2006	27.40	27.51	27.13	27.40	646,700	-0.16(-0.58%)
Sep 13, 2006	27.50	27.61	27.27	27.56	467,400	+0.05(+0.18%)
Sep 12, 2006	26.97	27.56	26.86	27.51	852,000	+0.59(+2.19%)
Sep 11, 2006	26.90	27.24	26.67	26.92	1,206,700	+0.00(+0.00%)
Sep 08, 2006	27.06	27.07	26.53	26.92	780,000	-0.04(-0.15%)
Sep 07, 2006	26.98	27.23	26.71	26.96	923,700	-0.10(-0.37%)
Sep 06, 2006	28.22	28.22	27.00	27.06	1,348,400	-1.27(-4.48%)
Sep 05, 2006	28.30	28.42	27.77	28.33	1,008,400	+0.62(+2.24%)
Sep 01, 2006	28.05	28.14	27.29	27.71	818,700	-0.19(-0.68%)
Aug 31, 2006	28.01	28.01	27.70	27.90	903,400	-0.10(-0.36%)
Aug 30, 2006	27.99	28.02	27.58	28.00	829,100	+0.21(+0.76%)
Aug 29, 2006	27.06	27.79	26.92	27.79	1,231,500	+0.85(+3.16%)
Aug 28, 2006	26.24	26.94	26.19	26.94	867,600	+0.70(+2.67%)
Aug 25, 2006	26.20	26.25	25.94	26.24	753,000	-0.11(-0.42%)
Aug 24, 2006	26.62	26.71	26.06	26.35	1,228,300	-0.09(-0.34%)
Aug 23, 2006	27.19	27.59	26.44	26.44	824,700	-0.70(-2.58%)
Aug 22, 2006	27.10	27.50	26.86	27.14	900,100	-0.06(-0.22%)
Aug 21, 2006	27.75	27.80	27.17	27.20	1,375,200	-0.82(-2.93%)
Aug 18, 2006	27.90	28.20	27.70	28.02	994,500	+0.03(+0.11%)
Aug 17, 2006	27.96	28.31	27.78	27.99	821,300	+0.09(+0.32%)
Aug 16, 2006	27.32	28.08	27.05	27.90	1,408,600	+0.82(+3.03%)
Aug 15, 2006	26.54	27.18	26.48	27.08	799,700	+1.01(+3.87%)
Aug 14, 2006	26.20	26.41	25.93	26.07	1,061,400	+0.07(+0.27%)
Aug 11, 2006	26.60	26.62	25.99	26.00	637,300	-0.60(-2.26%)
Aug 10, 2006	26.55	26.88	26.28	26.60	601,300	-0.20(-0.75%)
Aug 09, 2006	27.29	27.64	26.80	26.80	664,100	-0.23(-0.85%)
Aug 08, 2006	27.32	27.50	26.86	27.03	771,200	-0.10(-0.37%)
Aug 07, 2006	27.68	27.71	26.88	27.13	1,259,300	-0.71(-2.55%)
Aug 04, 2006	28.40	28.60	27.50	27.84	807,200	-0.17(-0.61%)
Aug 03, 2006	27.50	28.19	27.23	28.01	1,514,400	+0.26(+0.94%)
Aug 02, 2006	27.93	28.16	27.67	27.75	1,059,500	-0.01(-0.04%)
Aug 01, 2006	28.10	28.10	27.51	27.76	1,609,200	-0.50(-1.77%)
Jul 31, 2006	28.25	28.43	28.00	28.26	1,193,000	-0.12(-0.42%)
Jul 28, 2006	28.08	28.71	28.07	28.38	1,120,300	+0.41(+1.47%)
Jul 27, 2006	27.98	28.33	27.84	27.97	1,659,700	+0.22(+0.79%)
Jul 26, 2006	27.60	28.13	27.54	27.75	1,846,100	+0.25(+0.91%)
Jul 25, 2006	27.60	27.65	26.40	27.50	3,133,700	-0.83(-2.93%)
Jul 24, 2006	27.44	28.56	27.64	28.33	1,533,600	+0.89(+3.24%)
Jul 21, 2006	28.30	28.20	27.25	27.44	1,513,600	-0.86(-3.04%)
Jul 20, 2006	29.42	29.68	28.27	28.30	1,106,000	-1.12(-3.81%)
Jul 19, 2006	28.83	29.93	28.81	29.42	1,816,900	+0.73(+2.54%)
Jul 18, 2006	28.95	29.19	28.02	28.69	1,425,600	-0.26(-0.90%)
Jul 17, 2006	29.22	29.53	28.86	28.95	933,000	-0.32(-1.09%)
Jul 14, 2006	29.47	29.63	29.11	29.27	658,300	-0.30(-1.01%)
Jul 13, 2006	29.49	30.10	29.05	29.57	1,477,100	-0.04(-0.14%)
Jul 12, 2006	30.30	30.35	29.47	29.61	1,018,200	-0.70(-2.31%)
Jul 11, 2006	30.95	30.97	29.81	30.31	2,065,000	-0.89(-2.85%)
Jul 10, 2006	31.98	32.20	31.04	31.20	809,800	-0.65(-2.04%)
Jul 07, 2006	32.70	32.70	31.71	31.85	1,116,700	-1.09(-3.31%)
Jul 06, 2006	32.37	33.14	32.37	32.94	1,046,900	+0.57(+1.76%)
Jul 05, 2006	32.58	32.69	32.24	32.37	974,800	-0.28(-0.86%)

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.