Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.59	27.07	26.49	26.55	300,482	-0.03(-0.10%)
Sep 28, 2006	27.40	27.51	26.36	26.58	368,753	-0.82(-3.00%)
Sep 27, 2006	26.98	27.74	26.98	27.40	251,119	+0.42(+1.54%)
Sep 26, 2006	26.74	27.28	26.73	26.98	263,799	+0.25(+0.92%)
Sep 25, 2006	27.55	27.55	26.57	26.74	336,712	-0.83(-3.01%)
Sep 22, 2006	27.97	28.06	27.22	27.57	152,392	-0.58(-2.07%)
Sep 21, 2006	28.39	28.79	27.91	28.15	104,047	-0.11(-0.38%)
Sep 20, 2006	28.13	28.63	28.09	28.26	373,055	+0.26(+0.92%)
Sep 19, 2006	29.16	29.16	27.77	28.00	262,893	-1.17(-4.00%)
Sep 18, 2006	29.03	29.31	28.86	29.16	107,557	-0.03(-0.09%)
Sep 15, 2006	29.36	29.50	29.03	29.19	174,356	-0.02(-0.06%)
Sep 14, 2006	29.23	29.31	28.95	29.21	61,024	-0.03(-0.09%)
Sep 13, 2006	29.07	29.34	28.78	29.24	103,481	+0.21(+0.73%)
Sep 12, 2006	28.26	29.16	28.26	29.02	153,637	+0.73(+2.59%)
Sep 11, 2006	28.31	28.53	27.95	28.29	96,575	-0.19(-0.68%)
Sep 08, 2006	28.59	28.71	28.32	28.48	89,442	+0.04(+0.12%)
Sep 07, 2006	28.44	28.71	28.26	28.45	307,388	+0.01(+0.03%)
Sep 06, 2006	28.57	28.57	28.24	28.44	362,639	-0.35(-1.23%)
Sep 05, 2006	28.03	28.93	28.03	28.79	156,241	+0.70(+2.48%)
Sep 01, 2006	27.91	28.19	27.65	28.10	108,010	+0.33(+1.18%)
Aug 31, 2006	27.86	28.04	27.57	27.77	134,164	+0.09(+0.32%)
Aug 30, 2006	27.91	28.03	27.50	27.68	91,933	-0.07(-0.25%)
Aug 29, 2006	27.53	27.95	27.19	27.75	117,068	+0.41(+1.49%)
Aug 28, 2006	26.98	27.57	26.97	27.35	84,234	+0.30(+1.11%)
Aug 25, 2006	27.20	27.56	26.80	27.05	176,394	-0.16(-0.58%)
Aug 24, 2006	27.12	27.35	26.81	27.20	658,026	+0.19(+0.69%)
Aug 23, 2006	27.32	27.65	26.67	27.02	127,371	-0.20(-0.75%)
Aug 22, 2006	27.35	27.60	27.04	27.22	675,689	-0.19(-0.71%)
Aug 21, 2006	27.82	27.95	27.28	27.42	91,480	-0.56(-1.99%)
Aug 18, 2006	27.98	27.98	27.44	27.97	92,273	+0.10(+0.35%)
Aug 17, 2006	27.68	28.44	27.63	27.88	213,077	+0.23(+0.83%)
Aug 16, 2006	27.09	27.82	26.92	27.65	145,259	+0.73(+2.72%)
Aug 15, 2006	26.23	26.99	26.21	26.91	151,939	+0.96(+3.71%)
Aug 14, 2006	26.19	26.62	25.90	25.95	87,291	-0.11(-0.44%)
Aug 11, 2006	26.96	27.01	25.86	26.06	307,501	-0.89(-3.31%)
Aug 10, 2006	26.30	27.10	26.12	26.96	518,315	+0.53(+2.01%)
Aug 09, 2006	26.96	27.32	26.41	26.43	313,842	-0.41(-1.51%)
Aug 08, 2006	27.42	27.56	26.74	26.83	76,422	-0.54(-1.97%)
Aug 07, 2006	27.30	27.64	26.97	27.37	96,349	+0.02(+0.06%)
Aug 04, 2006	27.78	28.17	27.01	27.35	108,689	-0.07(-0.26%)
Aug 03, 2006	27.20	27.65	27.12	27.42	166,205	+0.03(+0.10%)
Aug 02, 2006	27.09	27.65	26.82	27.40	174,583	+0.42(+1.57%)
Aug 01, 2006	27.64	27.73	26.56	26.97	156,581	-0.65(-2.37%)
Jul 31, 2006	27.65	27.96	27.44	27.63	158,279	-0.31(-1.11%)
Jul 28, 2006	27.20	28.11	27.03	27.94	313,276	+0.69(+2.53%)
Jul 27, 2006	26.67	27.88	26.67	27.25	262,214	+0.43(+1.61%)
Jul 26, 2006	27.43	27.55	26.39	26.82	274,555	-0.67(-2.44%)
Jul 25, 2006	27.67	27.76	27.12	27.49	212,058	-0.27(-0.99%)
Jul 24, 2006	27.50	27.81	27.50	27.76	169,941	+0.42(+1.55%)
Jul 21, 2006	27.83	27.88	26.82	27.34	209,567	-0.49(-1.78%)
Jul 20, 2006	29.24	29.31	27.73	27.83	133,598	-1.32(-4.52%)
Jul 19, 2006	28.02	29.32	28.02	29.15	139,145	+1.19(+4.27%)
Jul 18, 2006	27.97	28.26	27.35	27.95	146,165	+0.16(+0.57%)
Jul 17, 2006	28.18	28.37	27.60	27.80	209,907	-0.48(-1.69%)
Jul 14, 2006	28.78	28.78	28.01	28.27	244,212	-0.50(-1.75%)
Jul 13, 2006	29.36	29.36	28.55	28.78	234,249	-0.58(-1.99%)
Jul 12, 2006	29.70	29.97	29.14	29.36	201,302	-0.34(-1.16%)
Jul 11, 2006	29.90	29.93	28.99	29.70	130,541	-0.31(-1.03%)
Jul 10, 2006	30.25	30.56	29.89	30.01	102,236	-0.12(-0.41%)
Jul 07, 2006	30.43	30.92	29.92	30.14	158,166	-0.43(-1.42%)
Jul 06, 2006	30.07	30.89	30.03	30.57	189,528	+0.80(+2.70%)
Jul 05, 2006	29.54	29.84	29.39	29.77	288,367	+0.17(+0.57%)

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.