Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.60	24.66	24.54	24.54	611,000	-0.13(-0.53%)
Sep 28, 2006	24.65	24.69	24.56	24.67	814,500	-0.10(-0.40%)
Sep 27, 2006	24.67	24.85	24.64	24.77	475,500	-0.13(-0.52%)
Sep 26, 2006	24.66	24.92	24.64	24.90	1,211,700	+0.39(+1.59%)
Sep 25, 2006	24.45	24.53	24.22	24.51	1,447,600	+0.10(+0.41%)
Sep 22, 2006	24.48	24.50	24.35	24.41	675,300	-0.01(-0.04%)
Sep 21, 2006	24.36	24.47	24.24	24.42	714,600	+0.17(+0.70%)
Sep 20, 2006	24.09	24.28	24.06	24.25	575,500	+0.27(+1.13%)
Sep 19, 2006	23.95	24.00	23.85	23.98	979,400	-0.21(-0.87%)
Sep 18, 2006	24.20	24.25	24.11	24.19	1,789,700	+0.10(+0.42%)
Sep 15, 2006	24.05	24.17	23.96	24.09	996,900	+0.11(+0.46%)
Sep 14, 2006	24.05	24.07	23.90	23.98	1,122,900	-0.15(-0.62%)
Sep 13, 2006	23.95	24.19	23.91	24.13	1,512,800	+0.18(+0.75%)
Sep 12, 2006	23.77	23.96	23.71	23.95	1,616,200	+0.15(+0.63%)
Sep 11, 2006	23.75	23.83	23.65	23.80	1,468,300	+0.05(+0.21%)
Sep 08, 2006	23.75	23.83	23.63	23.75	1,054,300	+0.00(+0.00%)
Sep 07, 2006	23.74	23.79	23.58	23.75	1,061,700	+0.01(+0.04%)
Sep 06, 2006	23.79	23.83	23.71	23.74	552,700	-0.26(-1.08%)
Sep 05, 2006	23.96	24.05	23.88	24.00	848,500	+0.10(+0.42%)
Sep 01, 2006	23.87	23.93	23.73	23.90	387,000	+0.06(+0.25%)
Aug 31, 2006	23.96	23.99	23.79	23.84	431,700	-0.05(-0.21%)
Aug 30, 2006	23.91	24.01	23.82	23.89	845,100	+0.10(+0.42%)
Aug 29, 2006	23.77	23.80	23.54	23.79	729,100	+0.12(+0.51%)
Aug 28, 2006	23.52	23.73	23.50	23.67	520,600	+0.27(+1.15%)
Aug 25, 2006	23.45	23.47	23.35	23.40	450,300	-0.04(-0.17%)
Aug 24, 2006	23.44	23.47	23.31	23.44	738,100	+0.30(+1.30%)
Aug 23, 2006	23.24	23.31	22.96	23.14	546,600	+0.15(+0.65%)
Aug 22, 2006	22.95	23.05	22.92	22.99	770,000	-0.14(-0.61%)
Aug 21, 2006	23.11	23.17	23.08	23.13	695,000	+0.00(+0.00%)
Aug 18, 2006	23.03	23.15	23.02	23.13	984,900	+0.01(+0.04%)
Aug 17, 2006	23.08	23.19	23.05	23.12	930,400	-0.24(-1.03%)
Aug 16, 2006	23.29	23.38	23.22	23.36	768,600	+0.07(+0.30%)
Aug 15, 2006	23.25	23.34	23.15	23.29	1,386,000	+0.38(+1.66%)
Aug 14, 2006	22.94	23.07	22.85	22.91	751,100	+0.24(+1.06%)
Aug 11, 2006	22.66	22.76	22.60	22.67	820,200	-0.14(-0.61%)
Aug 10, 2006	22.74	22.83	22.65	22.81	718,100	-0.10(-0.44%)
Aug 09, 2006	22.86	23.11	22.85	22.91	2,680,400	+0.14(+0.61%)
Aug 08, 2006	22.74	22.91	22.66	22.77	1,677,300	-0.10(-0.44%)
Aug 07, 2006	22.97	23.02	22.81	22.87	890,000	-0.40(-1.72%)
Aug 04, 2006	23.46	23.49	23.16	23.27	3,429,900	+0.05(+0.22%)
Aug 03, 2006	23.25	23.33	23.03	23.22	3,681,000	-1.03(-4.25%)
Aug 02, 2006	24.36	24.42	24.22	24.25	1,847,400	+0.40(+1.68%)
Aug 01, 2006	24.02	24.05	23.74	23.85	1,057,400	+0.17(+0.72%)
Jul 31, 2006	23.69	23.80	23.64	23.68	1,119,400	+0.01(+0.04%)
Jul 28, 2006	23.59	23.77	23.53	23.67	846,500	+0.30(+1.28%)
Jul 27, 2006	23.47	23.55	23.31	23.37	2,309,300	+0.06(+0.26%)
Jul 26, 2006	23.23	23.40	23.18	23.31	864,700	-0.07(-0.30%)
Jul 25, 2006	23.36	23.42	23.18	23.38	586,800	-0.15(-0.64%)
Jul 24, 2006	23.32	23.59	23.32	23.53	1,164,300	+0.24(+1.03%)
Jul 21, 2006	23.50	23.50	23.23	23.29	1,902,100	+0.28(+1.22%)
Jul 20, 2006	23.20	23.23	22.96	23.01	1,784,600	+0.39(+1.72%)
Jul 19, 2006	22.09	22.71	22.09	22.62	2,378,800	+0.57(+2.59%)
Jul 18, 2006	22.46	22.46	21.93	22.05	1,010,000	+0.31(+1.43%)
Jul 17, 2006	21.76	21.85	21.70	21.74	774,300	-0.15(-0.69%)
Jul 14, 2006	22.02	22.03	21.83	21.89	1,135,000	-0.05(-0.23%)
Jul 13, 2006	22.19	22.25	21.93	21.94	1,201,100	-0.45(-2.01%)
Jul 12, 2006	22.53	22.60	22.34	22.39	602,900	-0.20(-0.89%)
Jul 11, 2006	22.43	22.61	22.38	22.59	1,240,500	+0.16(+0.71%)
Jul 10, 2006	22.50	22.52	22.40	22.43	1,776,300	-0.11(-0.49%)
Jul 07, 2006	22.52	22.72	22.49	22.54	808,300	-0.04(-0.18%)
Jul 06, 2006	22.57	22.71	22.51	22.58	1,439,900	+0.17(+0.76%)
Jul 05, 2006	22.48	22.51	22.35	22.41	1,161,300	-0.28(-1.23%)

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.