Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.06	30.25	29.96	30.11	1,916,405	-0.25(-0.83%)
Sep 28, 2006	30.29	30.39	30.19	30.37	2,223,612	+0.19(+0.61%)
Sep 27, 2006	30.01	30.22	29.94	30.18	1,877,786	+0.08(+0.27%)
Sep 26, 2006	29.97	30.13	29.88	30.10	1,899,715	+0.16(+0.53%)
Sep 25, 2006	29.98	30.04	29.81	29.94	2,102,126	-0.15(-0.50%)
Sep 22, 2006	30.02	30.14	29.90	30.09	2,160,152	+0.20(+0.66%)
Sep 21, 2006	29.89	29.97	29.75	29.89	2,257,573	+0.00(+0.00%)
Sep 20, 2006	29.68	30.04	29.68	29.89	2,893,723	+0.44(+1.50%)
Sep 19, 2006	29.37	29.45	29.31	29.45	1,456,467	-0.11(-0.37%)
Sep 18, 2006	29.31	29.62	29.25	29.56	1,752,419	+0.15(+0.53%)
Sep 15, 2006	29.36	29.46	29.25	29.40	2,439,608	-0.03(-0.09%)
Sep 14, 2006	29.47	29.55	29.42	29.43	1,164,786	-0.01(-0.03%)
Sep 13, 2006	29.44	29.51	29.36	29.44	2,268,635	+0.04(+0.12%)
Sep 12, 2006	29.37	29.50	29.33	29.40	1,537,393	+0.18(+0.60%)
Sep 11, 2006	29.08	29.29	29.01	29.23	3,150,473	+0.29(+1.00%)
Sep 08, 2006	28.83	29.00	28.79	28.94	2,567,497	+0.18(+0.61%)
Sep 07, 2006	28.84	28.92	28.73	28.76	1,947,455	-0.27(-0.92%)
Sep 06, 2006	28.96	29.09	28.86	29.03	1,757,270	-0.37(-1.24%)
Sep 05, 2006	29.27	29.43	29.18	29.40	1,913,106	-0.15(-0.51%)
Sep 01, 2006	29.37	29.58	29.28	29.55	1,182,252	+0.11(+0.39%)
Aug 31, 2006	29.54	29.56	29.32	29.43	1,463,648	-0.28(-0.95%)
Aug 30, 2006	29.74	29.78	29.62	29.72	1,925,914	+0.09(+0.30%)
Aug 29, 2006	29.53	29.69	29.35	29.63	2,100,962	+0.27(+0.91%)
Aug 28, 2006	29.28	29.44	29.23	29.36	2,025,470	+0.19(+0.64%)
Aug 25, 2006	29.19	29.31	29.08	29.18	1,751,254	-0.24(-0.81%)
Aug 24, 2006	29.45	29.50	29.37	29.41	1,197,195	+0.14(+0.49%)
Aug 23, 2006	29.25	29.41	29.23	29.27	1,025,834	-0.08(-0.26%)
Aug 22, 2006	29.20	29.37	29.18	29.35	1,078,426	-0.04(-0.12%)
Aug 21, 2006	29.51	29.63	29.33	29.38	1,179,147	-0.10(-0.35%)
Aug 18, 2006	29.50	29.53	29.27	29.48	1,131,406	+0.11(+0.37%)
Aug 17, 2006	29.58	29.60	29.32	29.38	1,734,565	-0.05(-0.18%)
Aug 16, 2006	29.39	29.53	29.39	29.43	1,251,339	+0.25(+0.85%)
Aug 15, 2006	28.98	29.25	28.94	29.18	1,660,043	+0.49(+1.71%)
Aug 14, 2006	28.70	28.91	28.62	28.69	1,259,490	+0.12(+0.41%)
Aug 11, 2006	28.62	28.75	28.44	28.57	1,393,202	-0.04(-0.14%)
Aug 10, 2006	28.56	28.65	28.40	28.61	1,434,150	-0.20(-0.70%)
Aug 09, 2006	28.87	29.04	28.79	28.81	1,671,105	+0.32(+1.12%)
Aug 08, 2006	28.51	28.68	28.43	28.50	1,662,372	-0.08(-0.27%)
Aug 07, 2006	28.81	28.87	28.47	28.57	1,471,799	-0.35(-1.19%)
Aug 04, 2006	28.94	29.14	28.81	28.92	1,513,135	+0.28(+0.99%)
Aug 03, 2006	28.60	28.67	28.45	28.63	1,427,163	-0.14(-0.48%)
Aug 02, 2006	28.87	28.87	28.63	28.77	2,087,765	-0.24(-0.82%)
Aug 01, 2006	28.86	29.02	28.67	29.01	1,764,645	+0.04(+0.14%)
Jul 31, 2006	29.32	29.40	28.97	28.97	2,173,155	-0.07(-0.23%)
Jul 28, 2006	28.94	29.21	28.90	29.04	1,509,254	+0.30(+1.06%)
Jul 27, 2006	28.78	28.88	28.63	28.73	2,120,174	-0.12(-0.41%)
Jul 26, 2006	28.74	28.93	28.61	28.85	1,924,361	+0.28(+0.99%)
Jul 25, 2006	28.66	28.73	28.45	28.57	1,814,326	-0.27(-0.95%)
Jul 24, 2006	28.36	28.91	28.36	28.84	2,100,380	+0.37(+1.30%)
Jul 21, 2006	28.38	28.47	28.29	28.47	1,988,597	+0.47(+1.69%)
Jul 20, 2006	28.12	28.24	28.00	28.00	946,849	-0.10(-0.35%)
Jul 19, 2006	27.45	28.23	27.42	28.09	2,467,165	+0.22(+0.80%)
Jul 18, 2006	28.04	28.04	27.67	27.87	2,001,406	-0.21(-0.73%)
Jul 17, 2006	27.78	28.09	27.78	28.08	3,027,241	+0.03(+0.11%)
Jul 14, 2006	28.35	28.37	27.96	28.05	2,401,765	-0.38(-1.32%)
Jul 13, 2006	28.60	28.64	28.37	28.42	2,849,476	-0.24(-0.83%)
Jul 12, 2006	28.85	28.89	28.61	28.66	1,640,248	-0.17(-0.59%)
Jul 11, 2006	28.76	28.86	28.50	28.83	1,834,315	+0.58(+2.04%)
Jul 10, 2006	28.20	28.40	28.19	28.25	1,416,102	+0.24(+0.85%)
Jul 07, 2006	27.94	28.21	27.92	28.02	1,975,207	-0.11(-0.38%)
Jul 06, 2006	28.05	28.25	27.97	28.12	1,684,884	+0.27(+0.96%)
Jul 05, 2006	28.02	28.02	27.74	27.86	3,103,897	-0.22(-0.77%)

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.