Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.34	30.61	30.16	30.52	1,500,772	+0.10(+0.31%)
Sep 28, 2006	30.43	30.47	30.00	30.42	1,389,474	-0.02(-0.06%)
Sep 27, 2006	30.27	30.55	30.11	30.44	1,652,913	+0.22(+0.72%)
Sep 26, 2006	29.97	30.29	29.59	30.22	2,273,834	+0.04(+0.15%)
Sep 25, 2006	30.11	30.45	29.80	30.18	3,113,370	+0.24(+0.79%)
Sep 22, 2006	29.99	30.11	29.72	29.94	1,389,439	-0.31(-1.03%)
Sep 21, 2006	30.68	30.68	30.00	30.26	2,586,811	-0.11(-0.36%)
Sep 20, 2006	29.92	30.55	29.84	30.36	1,624,872	+0.62(+2.10%)
Sep 19, 2006	29.53	29.88	29.43	29.74	2,684,731	+0.11(+0.37%)
Sep 18, 2006	29.70	29.97	29.50	29.63	2,743,036	-0.63(-2.09%)
Sep 15, 2006	30.20	30.45	30.15	30.26	3,285,232	+0.40(+1.35%)
Sep 14, 2006	29.57	30.00	29.45	29.86	1,121,752	+0.30(+1.01%)
Sep 13, 2006	29.16	29.68	29.01	29.56	1,145,139	+0.43(+1.47%)
Sep 12, 2006	28.40	29.17	28.38	29.13	1,735,335	+0.84(+2.98%)
Sep 11, 2006	28.20	28.39	27.92	28.29	1,227,861	+0.13(+0.48%)
Sep 08, 2006	28.06	28.27	27.96	28.16	983,113	+0.22(+0.78%)
Sep 07, 2006	28.08	28.23	27.88	27.94	1,049,461	-0.24(-0.86%)
Sep 06, 2006	28.18	28.36	28.12	28.18	954,583	-0.14(-0.50%)
Sep 05, 2006	28.35	28.43	28.09	28.32	954,666	+0.01(+0.02%)
Sep 01, 2006	28.21	28.34	28.10	28.32	1,366,049	+0.22(+0.77%)
Aug 31, 2006	27.72	28.17	27.68	28.10	1,530,258	+0.40(+1.43%)
Aug 30, 2006	27.61	27.94	27.51	27.70	1,070,144	+0.15(+0.53%)
Aug 29, 2006	27.60	27.70	27.18	27.56	963,331	+0.06(+0.23%)
Aug 28, 2006	27.26	27.67	27.03	27.49	1,120,672	+0.35(+1.29%)
Aug 25, 2006	27.12	27.44	26.86	27.14	1,309,524	-0.10(-0.35%)
Aug 24, 2006	28.06	28.07	27.19	27.24	2,272,332	-0.62(-2.22%)
Aug 23, 2006	27.89	28.22	27.74	27.86	953,150	-0.06(-0.21%)
Aug 22, 2006	27.76	28.03	27.69	27.91	1,278,941	+0.26(+0.92%)
Aug 21, 2006	28.00	28.04	27.54	27.66	1,650,613	-0.36(-1.30%)
Aug 18, 2006	27.89	28.12	27.66	28.02	985,193	-0.01(-0.02%)
Aug 17, 2006	28.21	28.21	27.75	28.03	1,804,590	-0.04(-0.14%)
Aug 16, 2006	27.98	28.27	27.96	28.07	1,834,123	+0.12(+0.43%)
Aug 15, 2006	27.49	28.09	27.44	27.95	2,474,353	+0.91(+3.37%)
Aug 14, 2006	26.96	27.50	26.88	27.03	1,963,306	+0.04(+0.17%)
Aug 11, 2006	26.81	27.07	26.73	26.99	1,703,705	+0.08(+0.28%)
Aug 10, 2006	26.51	27.00	26.27	26.91	1,557,811	+0.50(+1.88%)
Aug 09, 2006	26.35	26.98	26.33	26.42	2,130,837	+0.10(+0.39%)
Aug 08, 2006	26.28	26.68	26.16	26.31	2,227,080	+0.08(+0.32%)
Aug 07, 2006	26.46	26.49	26.02	26.23	1,848,058	-0.24(-0.89%)
Aug 04, 2006	26.19	26.93	26.12	26.47	2,583,417	+0.38(+1.47%)
Aug 03, 2006	25.96	26.17	25.74	26.08	2,189,836	+0.04(+0.17%)
Aug 02, 2006	26.12	26.35	25.89	26.04	1,406,696	-0.10(-0.37%)
Aug 01, 2006	26.24	26.24	25.87	26.14	2,843,314	-0.21(-0.80%)
Jul 31, 2006	25.83	26.51	25.51	26.35	5,430,483	+0.57(+2.20%)
Jul 28, 2006	25.10	26.10	25.07	25.78	3,141,077	+0.89(+3.56%)
Jul 27, 2006	24.23	25.29	24.23	24.89	3,160,913	+1.26(+5.34%)
Jul 26, 2006	23.58	23.87	23.42	23.63	1,552,047	-0.10(-0.43%)
Jul 25, 2006	23.47	23.88	23.23	23.73	1,853,392	+0.15(+0.62%)
Jul 24, 2006	22.84	23.63	22.79	23.58	1,318,028	+0.73(+3.21%)
Jul 21, 2006	23.21	23.23	22.85	22.85	2,215,660	-0.29(-1.24%)
Jul 20, 2006	23.51	23.67	23.13	23.14	1,122,009	-0.41(-1.73%)
Jul 19, 2006	22.63	23.71	22.49	23.55	1,891,849	+1.07(+4.77%)
Jul 18, 2006	22.64	22.90	22.30	22.47	1,466,862	-0.24(-1.04%)
Jul 17, 2006	22.50	22.80	22.42	22.71	1,308,013	+0.11(+0.48%)
Jul 14, 2006	22.81	22.95	22.24	22.60	1,617,354	-0.33(-1.42%)
Jul 13, 2006	23.35	23.35	22.82	22.93	1,672,325	-0.37(-1.59%)
Jul 12, 2006	23.60	23.90	23.17	23.30	1,360,428	-0.36(-1.51%)
Jul 11, 2006	23.81	23.93	23.25	23.65	1,717,768	-0.25(-1.04%)
Jul 10, 2006	23.84	23.97	23.74	23.90	868,526	+0.18(+0.78%)
Jul 07, 2006	23.79	24.46	23.66	23.72	1,568,926	-0.12(-0.51%)
Jul 06, 2006	23.69	23.90	23.62	23.84	1,448,134	+0.06(+0.27%)
Jul 05, 2006	23.91	24.14	23.48	23.78	1,914,087	-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.