Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.09	28.23	27.95	27.96	760,398	-0.07(-0.23%)
Sep 28, 2006	27.96	28.12	27.93	28.03	980,930	+0.06(+0.22%)
Sep 27, 2006	27.79	28.07	27.64	27.97	1,612,524	+0.12(+0.42%)
Sep 26, 2006	27.41	27.91	27.41	27.85	1,444,285	+0.49(+1.77%)
Sep 25, 2006	27.23	27.50	27.18	27.37	1,341,412	+0.17(+0.62%)
Sep 22, 2006	27.18	27.26	27.03	27.20	699,103	-0.08(-0.29%)
Sep 21, 2006	27.34	27.54	27.25	27.28	1,499,793	-0.06(-0.22%)
Sep 20, 2006	27.30	27.60	27.25	27.34	2,423,715	+0.39(+1.45%)
Sep 19, 2006	26.90	27.11	26.83	26.95	1,100,305	+0.02(+0.09%)
Sep 18, 2006	26.99	27.04	26.89	26.92	1,386,205	-0.05(-0.17%)
Sep 15, 2006	26.97	27.06	26.77	26.97	1,150,241	+0.09(+0.33%)
Sep 14, 2006	27.06	27.09	26.79	26.88	467,640	-0.18(-0.67%)
Sep 13, 2006	27.24	27.36	27.02	27.06	672,099	-0.16(-0.58%)
Sep 12, 2006	27.19	27.37	27.19	27.22	629,021	-0.08(-0.31%)
Sep 11, 2006	26.60	27.42	26.60	27.31	957,570	+0.65(+2.43%)
Sep 08, 2006	26.82	26.91	26.65	26.66	723,321	-0.20(-0.73%)
Sep 07, 2006	26.73	26.96	26.72	26.85	569,227	-0.04(-0.16%)
Sep 06, 2006	27.20	27.30	26.86	26.89	929,923	-0.70(-2.55%)
Sep 05, 2006	27.48	27.92	27.38	27.60	2,408,499	+0.92(+3.44%)
Sep 01, 2006	26.44	26.70	26.34	26.68	549,724	+0.26(+0.99%)
Aug 31, 2006	26.50	26.68	26.29	26.42	843,124	-0.32(-1.19%)
Aug 30, 2006	26.73	27.01	26.67	26.74	1,207,678	+0.05(+0.17%)
Aug 29, 2006	26.31	26.75	26.27	26.69	1,113,164	+0.39(+1.47%)
Aug 28, 2006	26.36	26.69	26.11	26.30	1,701,894	-0.48(-1.79%)
Aug 25, 2006	26.40	26.94	26.33	26.78	1,335,840	-0.33(-1.20%)
Aug 24, 2006	27.50	27.50	27.10	27.11	751,182	-0.37(-1.36%)
Aug 23, 2006	27.55	27.67	27.39	27.48	737,466	-0.08(-0.30%)
Aug 22, 2006	27.17	27.60	27.17	27.57	995,504	+0.40(+1.46%)
Aug 21, 2006	27.16	27.37	27.09	27.17	468,712	-0.07(-0.27%)
Aug 18, 2006	27.60	27.60	27.21	27.24	745,396	-0.42(-1.50%)
Aug 17, 2006	27.31	27.66	27.18	27.66	762,541	+0.39(+1.44%)
Aug 16, 2006	27.18	27.34	27.16	27.27	599,017	+0.21(+0.76%)
Aug 15, 2006	27.16	27.19	26.87	27.06	913,849	-0.09(-0.34%)
Aug 14, 2006	27.34	27.68	27.11	27.16	1,120,451	-0.09(-0.34%)
Aug 11, 2006	27.16	27.30	27.02	27.25	1,058,513	+0.01(+0.03%)
Aug 10, 2006	26.82	27.25	26.67	27.24	704,675	+0.36(+1.34%)
Aug 09, 2006	27.11	27.25	26.86	26.88	758,255	-0.19(-0.71%)
Aug 08, 2006	27.26	27.44	27.06	27.07	630,521	-0.19(-0.70%)
Aug 07, 2006	27.22	27.46	27.02	27.26	873,986	-0.08(-0.29%)
Aug 04, 2006	27.18	27.43	27.18	27.34	1,064,729	+0.37(+1.37%)
Aug 03, 2006	27.03	27.06	26.83	26.97	1,041,368	-0.06(-0.22%)
Aug 02, 2006	26.69	27.20	26.69	27.03	1,966,362	+0.42(+1.56%)
Aug 01, 2006	26.13	26.64	26.11	26.62	1,474,718	+0.49(+1.87%)
Jul 31, 2006	26.20	26.98	26.04	26.13	2,770,481	-0.14(-0.52%)
Jul 28, 2006	25.36	26.42	25.14	26.26	5,554,893	+2.10(+8.67%)
Jul 27, 2006	24.45	24.49	24.08	24.17	925,422	-0.31(-1.26%)
Jul 26, 2006	24.50	24.56	24.36	24.48	894,775	-0.01(-0.06%)
Jul 25, 2006	24.44	24.73	24.40	24.49	1,177,459	+0.05(+0.19%)
Jul 24, 2006	24.23	24.57	24.27	24.45	902,490	+0.22(+0.91%)
Jul 21, 2006	24.32	24.37	24.12	24.23	742,824	+0.01(+0.06%)
Jul 20, 2006	23.87	24.83	23.82	24.21	1,997,438	+0.31(+1.31%)
Jul 19, 2006	23.67	24.17	23.80	23.90	923,493	+0.24(+1.01%)
Jul 18, 2006	23.87	23.97	23.59	23.66	1,124,737	-0.33(-1.38%)
Jul 17, 2006	23.89	24.15	23.87	23.99	1,054,013	+0.10(+0.43%)
Jul 14, 2006	23.90	24.01	23.80	23.89	1,097,948	-0.01(-0.04%)
Jul 13, 2006	23.79	24.09	23.78	23.90	1,207,893	+0.02(+0.10%)
Jul 12, 2006	23.79	23.94	23.79	23.88	941,710	+0.03(+0.14%)
Jul 11, 2006	23.61	23.94	23.59	23.84	1,564,302	+0.21(+0.89%)
Jul 10, 2006	23.65	23.75	23.53	23.63	1,584,877	+0.05(+0.22%)
Jul 07, 2006	23.47	23.81	23.47	23.58	954,998	+0.06(+0.26%)
Jul 06, 2006	23.35	23.75	23.35	23.52	968,500	+0.14(+0.58%)
Jul 05, 2006	23.42	23.50	23.33	23.39	988,217	-0.11(-0.46%)

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.