Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.34	28.42	28.03	28.03	157,039	-0.36(-1.26%)
Sep 28, 2006	28.55	28.61	28.19	28.38	128,169	-0.06(-0.23%)
Sep 27, 2006	28.32	28.53	28.26	28.45	151,812	+0.04(+0.16%)
Sep 26, 2006	28.23	28.47	28.18	28.40	154,550	+0.14(+0.48%)
Sep 25, 2006	28.03	28.35	27.77	28.27	202,831	+0.36(+1.30%)
Sep 22, 2006	28.04	28.08	27.69	27.91	177,695	-0.27(-0.97%)
Sep 21, 2006	28.58	28.58	28.05	28.18	235,683	-0.31(-1.09%)
Sep 20, 2006	28.35	28.60	28.29	28.49	270,276	+0.38(+1.33%)
Sep 19, 2006	28.30	28.30	27.71	28.11	259,823	-0.19(-0.67%)
Sep 18, 2006	28.26	28.45	28.13	28.30	893,206	+0.02(+0.09%)
Sep 15, 2006	28.37	28.45	28.15	28.28	1,007,190	+0.18(+0.63%)
Sep 14, 2006	28.29	28.29	28.04	28.10	289,439	-0.19(-0.68%)
Sep 13, 2006	28.03	28.33	28.02	28.30	171,722	+0.24(+0.85%)
Sep 12, 2006	27.44	28.13	27.44	28.06	160,772	+0.61(+2.21%)
Sep 11, 2006	27.38	27.60	27.18	27.45	157,785	-0.03(-0.12%)
Sep 08, 2006	27.44	27.55	27.38	27.48	390,482	+0.06(+0.21%)
Sep 07, 2006	27.52	27.71	27.34	27.43	183,668	-0.16(-0.60%)
Sep 06, 2006	27.91	27.95	27.59	27.59	283,715	-0.59(-2.11%)
Sep 05, 2006	27.94	28.21	27.90	28.19	503,470	+0.27(+0.95%)
Sep 01, 2006	27.89	28.02	27.72	27.92	147,084	+0.15(+0.54%)
Aug 31, 2006	27.89	27.94	27.74	27.77	183,170	+0.00(+0.01%)
Aug 30, 2006	27.74	27.86	27.60	27.77	191,632	+0.10(+0.38%)
Aug 29, 2006	27.37	27.66	27.18	27.66	207,809	+0.35(+1.27%)
Aug 28, 2006	27.08	27.39	27.02	27.32	216,519	+0.29(+1.06%)
Aug 25, 2006	26.99	27.22	26.91	27.03	153,803	-0.02(-0.06%)
Aug 24, 2006	27.16	27.18	26.80	27.05	288,693	-0.05(-0.19%)
Aug 23, 2006	27.54	27.61	26.99	27.10	366,839	-0.37(-1.33%)
Aug 22, 2006	27.36	27.54	27.31	27.47	202,334	+0.08(+0.31%)
Aug 21, 2006	27.54	27.54	27.27	27.38	358,377	-0.25(-0.90%)
Aug 18, 2006	27.64	27.69	27.38	27.63	171,722	+0.09(+0.32%)
Aug 17, 2006	27.48	27.75	27.48	27.54	150,817	-0.00(-0.01%)
Aug 16, 2006	27.32	27.63	27.22	27.55	294,914	+0.41(+1.50%)
Aug 15, 2006	26.95	27.18	26.87	27.14	120,703	+0.57(+2.16%)
Aug 14, 2006	26.59	26.93	26.48	26.57	182,175	+0.12(+0.44%)
Aug 11, 2006	26.66	26.66	26.34	26.45	102,038	-0.30(-1.13%)
Aug 10, 2006	26.36	26.80	26.25	26.75	131,654	+0.27(+1.00%)
Aug 09, 2006	27.00	27.05	26.48	26.49	245,886	-0.27(-0.99%)
Aug 08, 2006	27.13	27.30	26.67	26.75	301,385	-0.27(-1.01%)
Aug 07, 2006	27.00	27.14	26.85	27.03	238,918	-0.17(-0.64%)
Aug 04, 2006	27.70	27.80	26.95	27.20	436,275	-0.14(-0.50%)
Aug 03, 2006	26.66	27.38	26.66	27.34	356,635	+0.36(+1.33%)
Aug 02, 2006	26.79	27.12	26.78	26.98	147,333	+0.29(+1.07%)
Aug 01, 2006	26.90	26.90	26.54	26.69	321,544	-0.35(-1.29%)
Jul 31, 2006	26.98	27.15	26.90	27.04	462,406	+0.01(+0.03%)
Jul 28, 2006	26.60	27.11	26.60	27.03	168,487	+0.55(+2.09%)
Jul 27, 2006	26.98	27.12	26.44	26.48	2,013,136	-0.31(-1.14%)
Jul 26, 2006	26.79	27.02	26.48	26.78	189,392	-0.19(-0.70%)
Jul 25, 2006	26.74	27.14	26.62	26.97	200,840	+0.30(+1.13%)
Jul 24, 2006	26.23	26.67	26.23	26.67	671,460	+0.63(+2.41%)
Jul 21, 2006	26.31	26.31	25.86	26.05	357,382	-0.35(-1.32%)
Jul 20, 2006	27.36	27.37	26.39	26.39	400,935	-0.77(-2.83%)
Jul 19, 2006	26.48	27.28	26.48	27.16	350,413	+0.71(+2.67%)
Jul 18, 2006	26.46	26.54	26.01	26.46	416,116	+0.25(+0.97%)
Jul 17, 2006	26.43	26.58	26.17	26.20	237,425	-0.24(-0.90%)
Jul 14, 2006	26.62	26.65	26.13	26.44	889,971	-0.18(-0.66%)
Jul 13, 2006	26.96	27.15	26.62	26.62	594,807	-0.61(-2.23%)
Jul 12, 2006	27.62	27.77	27.21	27.22	276,498	-0.52(-1.87%)
Jul 11, 2006	27.42	27.75	27.21	27.74	500,235	+0.21(+0.77%)
Jul 10, 2006	27.52	27.82	27.46	27.53	287,697	+0.01(+0.04%)
Jul 07, 2006	27.71	27.95	27.44	27.52	302,630	-0.44(-1.58%)
Jul 06, 2006	27.91	28.16	27.75	27.96	281,973	+0.16(+0.56%)
Jul 05, 2006	27.93	27.93	27.57	27.80	1,045,268	-0.38(-1.35%)

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.