Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.02	25.22	24.90	25.04	4,007,096	+0.15(+0.58%)
Sep 28, 2006	24.82	25.08	24.68	24.89	5,488,841	-0.06(-0.24%)
Sep 27, 2006	25.54	25.61	24.89	24.95	5,923,198	-0.65(-2.56%)
Sep 26, 2006	24.75	25.67	24.59	25.61	5,308,956	+0.74(+2.98%)
Sep 25, 2006	25.37	25.38	24.19	24.87	9,215,897	-0.57(-2.23%)
Sep 22, 2006	25.89	25.97	25.35	25.43	5,466,752	-0.48(-1.84%)
Sep 21, 2006	25.71	26.08	25.55	25.91	5,321,210	+0.32(+1.27%)
Sep 20, 2006	25.45	25.65	25.22	25.59	8,481,228	+0.15(+0.60%)
Sep 19, 2006	25.41	25.55	25.20	25.43	4,862,950	-0.07(-0.29%)
Sep 18, 2006	25.30	25.58	24.92	25.51	4,165,195	+0.30(+1.21%)
Sep 15, 2006	25.53	25.69	25.12	25.20	8,320,102	-0.28(-1.12%)
Sep 14, 2006	25.28	25.60	24.95	25.49	7,520,378	+0.46(+1.85%)
Sep 13, 2006	24.13	25.32	24.09	25.02	11,727,329	+0.46(+1.86%)
Sep 12, 2006	25.19	25.22	24.13	24.57	14,177,943	-0.77(-3.03%)
Sep 11, 2006	25.78	25.92	25.13	25.34	8,692,279	-0.83(-3.18%)
Sep 08, 2006	26.53	26.88	25.98	26.17	6,583,281	-0.22(-0.85%)
Sep 07, 2006	26.95	26.95	26.31	26.39	5,718,652	-0.56(-2.06%)
Sep 06, 2006	27.79	27.85	26.86	26.95	6,412,322	-0.84(-3.02%)
Sep 05, 2006	27.68	27.99	27.60	27.79	2,903,427	+0.03(+0.12%)
Sep 01, 2006	27.38	28.05	27.36	27.75	4,119,354	+0.54(+1.99%)
Aug 31, 2006	27.23	27.40	27.09	27.21	4,019,350	-0.03(-0.10%)
Aug 30, 2006	27.42	27.56	27.24	27.24	3,051,844	-0.01(-0.05%)
Aug 29, 2006	27.56	27.60	27.07	27.25	5,049,945	-0.30(-1.10%)
Aug 28, 2006	27.44	27.91	27.36	27.56	3,802,550	-0.03(-0.12%)
Aug 25, 2006	27.58	27.74	27.23	27.59	4,234,486	+0.00(+0.00%)
Aug 24, 2006	27.76	27.76	27.27	27.59	2,366,192	+0.07(+0.24%)
Aug 23, 2006	27.34	27.75	27.30	27.52	3,044,279	+0.09(+0.34%)
Aug 22, 2006	27.54	27.69	27.24	27.43	3,388,466	+0.03(+0.12%)
Aug 21, 2006	27.23	27.77	27.17	27.40	4,904,101	+0.17(+0.61%)
Aug 18, 2006	26.27	27.25	26.23	27.23	6,960,147	+0.97(+3.70%)
Aug 17, 2006	26.71	26.93	26.25	26.26	5,281,269	-0.48(-1.78%)
Aug 16, 2006	27.10	27.14	26.60	26.74	5,347,535	-0.38(-1.39%)
Aug 15, 2006	26.90	27.21	26.71	27.11	5,110,310	+0.60(+2.27%)
Aug 14, 2006	27.10	27.30	26.39	26.51	5,318,941	-0.48(-1.76%)
Aug 11, 2006	26.85	27.15	26.85	26.99	3,916,018	+0.17(+0.64%)
Aug 10, 2006	27.50	27.53	26.62	26.82	6,416,104	-0.82(-2.97%)
Aug 09, 2006	27.54	27.89	27.29	27.64	4,169,734	+0.26(+0.94%)
Aug 08, 2006	27.50	27.75	27.23	27.38	4,052,180	-0.01(-0.02%)
Aug 07, 2006	26.47	27.47	26.26	27.38	8,323,128	+0.34(+1.27%)
Aug 04, 2006	28.19	28.21	26.82	27.04	8,217,224	-0.72(-2.60%)
Aug 03, 2006	27.94	27.97	27.40	27.76	7,780,144	-0.57(-2.01%)
Aug 02, 2006	29.08	29.10	27.91	28.33	9,785,508	-0.69(-2.37%)
Aug 01, 2006	29.41	29.78	28.86	29.02	11,804,942	-0.07(-0.23%)
Jul 31, 2006	28.89	29.08	28.45	29.08	7,639,595	+0.32(+1.10%)
Jul 28, 2006	28.09	28.99	27.94	28.77	5,959,810	+0.72(+2.57%)
Jul 27, 2006	28.10	28.59	28.03	28.05	7,539,440	+0.19(+0.66%)
Jul 26, 2006	27.64	27.95	27.19	27.86	6,185,536	+0.20(+0.72%)
Jul 25, 2006	26.42	27.73	26.34	27.66	6,218,215	+1.30(+4.94%)
Jul 24, 2006	26.09	26.39	25.86	26.36	7,237,615	+0.28(+1.06%)
Jul 21, 2006	26.62	26.65	25.89	26.08	6,569,967	-0.48(-1.79%)
Jul 20, 2006	27.66	27.77	26.56	26.56	6,066,924	-1.07(-3.88%)
Jul 19, 2006	27.38	27.85	27.13	27.63	5,256,912	+0.49(+1.80%)
Jul 18, 2006	27.25	27.56	26.77	27.14	4,839,802	+0.01(+0.05%)
Jul 17, 2006	27.61	27.73	27.04	27.13	3,706,480	-0.62(-2.24%)
Jul 14, 2006	27.52	27.78	27.05	27.75	4,556,888	+0.23(+0.84%)
Jul 13, 2006	28.24	28.24	27.51	27.52	4,688,360	-0.73(-2.57%)
Jul 12, 2006	28.98	28.98	28.11	28.24	3,601,636	-0.61(-2.11%)
Jul 11, 2006	28.59	28.92	27.89	28.85	6,084,928	+0.36(+1.25%)
Jul 10, 2006	28.92	29.27	28.22	28.49	6,454,532	+0.03(+0.09%)
Jul 07, 2006	29.41	29.41	28.35	28.47	6,487,211	+0.40(+1.41%)
Jul 06, 2006	28.42	28.70	27.79	28.07	4,905,008	+0.17(+0.62%)
Jul 05, 2006	27.76	28.04	27.24	27.90	5,715,021	-0.54(-1.91%)

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.