Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.78	24.11	23.43	23.96	566,600	+0.18(+0.78%)
Sep 28, 2006	23.75	24.09	23.57	23.78	602,000	+0.28(+1.19%)
Sep 27, 2006	23.30	23.77	23.04	23.50	727,300	+0.45(+1.95%)
Sep 26, 2006	22.48	23.08	22.36	23.05	540,100	+0.57(+2.54%)
Sep 25, 2006	22.15	22.70	21.80	22.48	448,300	-0.02(-0.09%)
Sep 22, 2006	22.95	23.05	22.17	22.50	844,600	-0.40(-1.75%)
Sep 21, 2006	22.99	23.14	22.60	22.90	618,800	+0.39(+1.73%)
Sep 20, 2006	23.12	23.34	22.48	22.51	450,700	-0.80(-3.43%)
Sep 19, 2006	23.77	23.98	22.96	23.31	920,200	-0.25(-1.06%)
Sep 18, 2006	23.12	23.66	22.85	23.56	896,400	+1.03(+4.57%)
Sep 15, 2006	22.38	22.64	22.16	22.53	637,600	+0.20(+0.87%)
Sep 14, 2006	23.04	23.16	22.24	22.34	807,300	-0.62(-2.72%)
Sep 13, 2006	22.85	23.17	22.52	22.96	970,600	+0.26(+1.15%)
Sep 12, 2006	23.09	23.30	22.46	22.70	655,600	-0.39(-1.67%)
Sep 11, 2006	23.82	23.82	23.00	23.09	660,500	-0.86(-3.57%)
Sep 08, 2006	25.04	25.06	23.94	23.94	610,900	-1.07(-4.30%)
Sep 07, 2006	24.68	25.16	24.52	25.02	571,600	+0.14(+0.58%)
Sep 06, 2006	25.40	25.40	24.82	24.87	578,800	-0.87(-3.38%)
Sep 05, 2006	25.96	26.15	25.66	25.74	521,600	-0.35(-1.34%)
Sep 01, 2006	25.53	26.11	25.45	26.09	415,100	+0.56(+2.19%)
Aug 31, 2006	25.65	25.83	25.35	25.53	706,200	-0.12(-0.47%)
Aug 30, 2006	26.59	26.70	25.35	25.65	1,017,900	-1.10(-4.11%)
Aug 29, 2006	26.60	26.96	26.44	26.75	519,000	-0.32(-1.18%)
Aug 28, 2006	27.43	27.46	26.86	27.07	355,600	-0.36(-1.33%)
Aug 25, 2006	27.23	27.94	27.23	27.43	471,400	+0.43(+1.61%)
Aug 24, 2006	26.33	27.07	26.27	27.00	438,900	+0.59(+2.21%)
Aug 23, 2006	27.09	27.12	26.25	26.41	241,000	-0.62(-2.31%)
Aug 22, 2006	27.09	27.23	26.79	27.04	224,800	+0.06(+0.24%)
Aug 21, 2006	27.00	27.41	26.77	26.98	345,300	+0.18(+0.65%)
Aug 18, 2006	26.36	26.90	26.12	26.80	363,000	+0.61(+2.33%)
Aug 17, 2006	26.77	26.77	25.96	26.19	552,300	-0.68(-2.53%)
Aug 16, 2006	27.15	27.61	26.70	26.87	419,200	-0.40(-1.47%)
Aug 15, 2006	26.88	27.38	26.80	27.27	416,800	+0.75(+2.85%)
Aug 14, 2006	27.14	27.14	26.38	26.52	414,400	-0.62(-2.28%)
Aug 11, 2006	27.30	27.47	26.87	27.14	219,500	-0.11(-0.42%)
Aug 10, 2006	27.45	27.45	26.70	27.25	539,900	-0.20(-0.71%)
Aug 09, 2006	27.75	28.12	27.34	27.45	717,900	-0.04(-0.13%)
Aug 08, 2006	27.57	27.95	27.27	27.48	741,300	-0.09(-0.34%)
Aug 07, 2006	27.47	27.75	27.08	27.57	665,700	+0.38(+1.40%)
Aug 04, 2006	27.45	27.77	26.96	27.20	511,800	-0.04(-0.15%)
Aug 03, 2006	26.75	27.45	26.72	27.23	582,700	-0.17(-0.62%)
Aug 02, 2006	27.20	27.88	27.14	27.41	1,046,500	+0.55(+2.07%)
Aug 01, 2006	26.38	27.11	26.15	26.85	714,100	+0.48(+1.80%)
Jul 31, 2006	25.92	26.59	25.83	26.38	587,800	+0.65(+2.53%)
Jul 28, 2006	25.25	25.82	24.91	25.73	557,200	+0.49(+1.92%)
Jul 27, 2006	26.18	26.20	24.91	25.24	768,100	-0.87(-3.31%)
Jul 26, 2006	24.89	26.35	24.89	26.11	819,600	+1.21(+4.88%)
Jul 25, 2006	23.85	25.09	23.71	24.89	960,600	+1.45(+6.16%)
Jul 24, 2006	22.08	23.61	22.15	23.45	754,200	+1.37(+6.21%)
Jul 21, 2006	22.55	22.55	21.93	22.07	510,200	-0.48(-2.13%)
Jul 20, 2006	23.14	23.29	22.50	22.55	557,100	-0.59(-2.55%)
Jul 19, 2006	22.63	23.20	22.55	23.14	368,500	+0.52(+2.32%)
Jul 18, 2006	22.80	23.02	22.23	22.62	462,400	+0.00(+0.00%)
Jul 17, 2006	23.25	23.38	22.52	22.62	421,500	-0.88(-3.72%)
Jul 14, 2006	23.41	23.57	22.77	23.50	543,200	+0.21(+0.88%)
Jul 13, 2006	23.84	23.95	23.21	23.29	597,400	-0.46(-1.94%)
Jul 12, 2006	24.10	24.37	23.59	23.75	480,500	-0.35(-1.45%)
Jul 11, 2006	23.82	24.19	23.75	24.10	420,000	+0.43(+1.82%)
Jul 10, 2006	23.56	24.00	23.36	23.67	290,100	+0.11(+0.47%)
Jul 07, 2006	24.25	24.51	23.47	23.56	323,500	-0.44(-1.83%)
Jul 06, 2006	24.32	24.57	23.95	24.00	517,200	-0.32(-1.34%)
Jul 05, 2006	24.40	24.54	23.66	24.32	583,100	-0.25(-1.00%)

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.