Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.09	28.23	27.95	27.96	760,493	-0.07(-0.23%)
Sep 28, 2006	27.95	28.12	27.92	28.02	981,054	+0.06(+0.22%)
Sep 27, 2006	27.78	28.06	27.64	27.96	1,612,727	+0.12(+0.42%)
Sep 26, 2006	27.41	27.90	27.41	27.85	1,444,467	+0.49(+1.77%)
Sep 25, 2006	27.22	27.49	27.18	27.36	1,341,581	+0.17(+0.62%)
Sep 22, 2006	27.18	27.26	27.03	27.19	699,191	-0.08(-0.29%)
Sep 21, 2006	27.34	27.54	27.25	27.27	1,499,982	-0.06(-0.22%)
Sep 20, 2006	27.29	27.60	27.25	27.33	2,424,021	+0.39(+1.45%)
Sep 19, 2006	26.90	27.11	26.83	26.94	1,100,444	+0.02(+0.09%)
Sep 18, 2006	26.99	27.04	26.89	26.92	1,386,379	-0.05(-0.17%)
Sep 15, 2006	26.97	27.06	26.77	26.97	1,150,386	+0.09(+0.33%)
Sep 14, 2006	27.05	27.08	26.79	26.88	467,699	-0.18(-0.67%)
Sep 13, 2006	27.23	27.36	27.02	27.06	672,184	-0.16(-0.58%)
Sep 12, 2006	27.19	27.36	27.19	27.22	629,100	-0.08(-0.31%)
Sep 11, 2006	26.60	27.41	26.60	27.30	957,690	+0.65(+2.43%)
Sep 08, 2006	26.82	26.91	26.64	26.65	723,412	-0.20(-0.73%)
Sep 07, 2006	26.72	26.96	26.72	26.85	569,298	-0.04(-0.16%)
Sep 06, 2006	27.20	27.29	26.86	26.89	930,040	-0.70(-2.55%)
Sep 05, 2006	27.48	27.92	27.37	27.60	2,408,802	+0.92(+3.45%)
Sep 01, 2006	26.44	26.70	26.34	26.68	549,793	+0.26(+0.99%)
Aug 31, 2006	26.49	26.67	26.29	26.42	843,230	-0.32(-1.19%)
Aug 30, 2006	26.73	27.01	26.67	26.73	1,207,830	+0.05(+0.17%)
Aug 29, 2006	26.30	26.74	26.27	26.69	1,113,304	+0.39(+1.47%)
Aug 28, 2006	26.36	26.69	26.11	26.30	1,702,109	-0.48(-1.79%)
Aug 25, 2006	26.40	26.94	26.32	26.78	1,336,008	-0.33(-1.20%)
Aug 24, 2006	27.49	27.49	27.09	27.11	751,277	-0.37(-1.36%)
Aug 23, 2006	27.54	27.67	27.39	27.48	737,559	-0.08(-0.30%)
Aug 22, 2006	27.17	27.60	27.17	27.56	995,629	+0.40(+1.46%)
Aug 21, 2006	27.16	27.36	27.09	27.17	468,771	-0.07(-0.27%)
Aug 18, 2006	27.60	27.60	27.21	27.24	745,489	-0.42(-1.50%)
Aug 17, 2006	27.30	27.66	27.18	27.66	762,637	+0.39(+1.44%)
Aug 16, 2006	27.18	27.34	27.16	27.26	599,092	+0.21(+0.76%)
Aug 15, 2006	27.16	27.19	26.87	27.06	913,964	-0.09(-0.34%)
Aug 14, 2006	27.34	27.68	27.11	27.15	1,120,592	-0.09(-0.34%)
Aug 11, 2006	27.16	27.29	27.01	27.25	1,058,647	+0.01(+0.03%)
Aug 10, 2006	26.82	27.25	26.66	27.24	704,764	+0.36(+1.34%)
Aug 09, 2006	27.11	27.25	26.86	26.88	758,350	-0.19(-0.71%)
Aug 08, 2006	27.26	27.43	27.06	27.07	630,601	-0.19(-0.70%)
Aug 07, 2006	27.22	27.46	27.01	27.26	874,096	-0.08(-0.29%)
Aug 04, 2006	27.18	27.42	27.18	27.34	1,064,863	+0.37(+1.37%)
Aug 03, 2006	27.03	27.05	26.83	26.97	1,041,499	-0.06(-0.22%)
Aug 02, 2006	26.69	27.20	26.69	27.03	1,966,610	+0.42(+1.56%)
Aug 01, 2006	26.13	26.64	26.10	26.62	1,474,903	+0.49(+1.87%)
Jul 31, 2006	26.20	26.98	26.03	26.13	2,770,830	-0.14(-0.52%)
Jul 28, 2006	25.36	26.42	25.14	26.26	5,555,593	+2.09(+8.67%)
Jul 27, 2006	24.45	24.49	24.08	24.17	925,539	-0.31(-1.26%)
Jul 26, 2006	24.49	24.55	24.35	24.47	894,887	-0.01(-0.06%)
Jul 25, 2006	24.43	24.73	24.40	24.49	1,177,608	+0.05(+0.19%)
Jul 24, 2006	24.23	24.56	24.26	24.44	902,604	+0.22(+0.91%)
Jul 21, 2006	24.32	24.37	24.12	24.22	742,917	+0.01(+0.06%)
Jul 20, 2006	23.87	24.83	23.82	24.21	1,997,689	+0.31(+1.31%)
Jul 19, 2006	23.66	24.17	23.80	23.90	923,610	+0.24(+1.01%)
Jul 18, 2006	23.87	23.97	23.59	23.66	1,124,879	-0.33(-1.38%)
Jul 17, 2006	23.89	24.14	23.87	23.99	1,054,145	+0.10(+0.43%)
Jul 14, 2006	23.90	24.00	23.80	23.89	1,098,086	-0.01(-0.04%)
Jul 13, 2006	23.78	24.09	23.77	23.90	1,208,045	+0.02(+0.10%)
Jul 12, 2006	23.79	23.94	23.78	23.87	941,829	+0.03(+0.14%)
Jul 11, 2006	23.61	23.94	23.58	23.84	1,564,499	+0.21(+0.89%)
Jul 10, 2006	23.65	23.75	23.52	23.63	1,585,076	+0.05(+0.22%)
Jul 07, 2006	23.47	23.81	23.47	23.58	955,118	+0.06(+0.26%)
Jul 06, 2006	23.35	23.74	23.35	23.52	968,622	+0.14(+0.58%)
Jul 05, 2006	23.42	23.50	23.33	23.38	988,342	-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.