Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.89	30.08	29.79	29.94	1,927,250	-0.25(-0.83%)
Sep 28, 2006	30.12	30.22	30.02	30.20	2,236,196	+0.18(+0.61%)
Sep 27, 2006	29.84	30.05	29.77	30.01	1,888,413	+0.08(+0.27%)
Sep 26, 2006	29.81	29.96	29.71	29.93	1,910,466	+0.16(+0.53%)
Sep 25, 2006	29.81	29.87	29.64	29.77	2,114,023	-0.15(-0.50%)
Sep 22, 2006	29.85	29.97	29.73	29.92	2,172,377	+0.19(+0.66%)
Sep 21, 2006	29.72	29.81	29.59	29.72	2,270,350	+0.00(+0.00%)
Sep 20, 2006	29.51	29.87	29.51	29.72	2,910,099	+0.44(+1.50%)
Sep 19, 2006	29.21	29.29	29.15	29.28	1,464,710	-0.11(-0.37%)
Sep 18, 2006	29.15	29.45	29.09	29.39	1,762,336	+0.15(+0.53%)
Sep 15, 2006	29.19	29.30	29.09	29.24	2,453,414	-0.03(-0.09%)
Sep 14, 2006	29.30	29.39	29.26	29.26	1,171,378	-0.01(-0.03%)
Sep 13, 2006	29.28	29.34	29.19	29.27	2,281,474	+0.04(+0.12%)
Sep 12, 2006	29.20	29.33	29.17	29.24	1,546,094	+0.17(+0.60%)
Sep 11, 2006	28.92	29.12	28.84	29.06	3,168,302	+0.29(+1.00%)
Sep 08, 2006	28.66	28.83	28.63	28.78	2,582,028	+0.17(+0.61%)
Sep 07, 2006	28.67	28.76	28.57	28.60	1,958,477	-0.27(-0.92%)
Sep 06, 2006	28.80	28.93	28.69	28.87	1,767,215	-0.36(-1.24%)
Sep 05, 2006	29.10	29.26	29.02	29.23	1,923,932	-0.15(-0.51%)
Sep 01, 2006	29.20	29.42	29.11	29.38	1,188,942	+0.11(+0.39%)
Aug 31, 2006	29.37	29.39	29.15	29.27	1,471,931	-0.28(-0.95%)
Aug 30, 2006	29.57	29.61	29.46	29.55	1,936,813	+0.09(+0.30%)
Aug 29, 2006	29.36	29.52	29.18	29.46	2,112,852	+0.27(+0.91%)
Aug 28, 2006	29.11	29.28	29.07	29.20	2,036,933	+0.18(+0.64%)
Aug 25, 2006	29.03	29.15	28.91	29.01	1,761,165	-0.24(-0.81%)
Aug 24, 2006	29.28	29.33	29.20	29.25	1,203,970	+0.14(+0.49%)
Aug 23, 2006	29.08	29.25	29.06	29.10	1,031,640	-0.08(-0.26%)
Aug 22, 2006	29.03	29.20	29.02	29.18	1,084,529	-0.04(-0.12%)
Aug 21, 2006	29.34	29.46	29.17	29.22	1,185,820	-0.10(-0.35%)
Aug 18, 2006	29.33	29.36	29.10	29.32	1,137,809	+0.11(+0.37%)
Aug 17, 2006	29.42	29.43	29.16	29.21	1,744,381	-0.05(-0.18%)
Aug 16, 2006	29.23	29.36	29.23	29.26	1,258,421	+0.25(+0.85%)
Aug 15, 2006	28.82	29.08	28.78	29.02	1,669,438	+0.49(+1.71%)
Aug 14, 2006	28.54	28.75	28.46	28.53	1,266,618	+0.12(+0.41%)
Aug 11, 2006	28.46	28.59	28.28	28.41	1,401,086	-0.04(-0.14%)
Aug 10, 2006	28.40	28.49	28.24	28.45	1,442,266	-0.20(-0.70%)
Aug 09, 2006	28.71	28.87	28.63	28.65	1,680,562	+0.32(+1.12%)
Aug 08, 2006	28.35	28.51	28.27	28.34	1,671,780	-0.08(-0.27%)
Aug 07, 2006	28.65	28.71	28.31	28.41	1,480,128	-0.34(-1.19%)
Aug 04, 2006	28.78	28.98	28.65	28.76	1,521,698	+0.28(+0.99%)
Aug 03, 2006	28.44	28.50	28.29	28.47	1,435,240	-0.14(-0.48%)
Aug 02, 2006	28.71	28.71	28.47	28.61	2,099,581	-0.24(-0.82%)
Aug 01, 2006	28.70	28.86	28.50	28.85	1,774,632	+0.04(+0.14%)
Jul 31, 2006	29.16	29.24	28.81	28.81	2,185,453	-0.07(-0.23%)
Jul 28, 2006	28.78	29.05	28.73	28.87	1,517,795	+0.30(+1.06%)
Jul 27, 2006	28.62	28.71	28.47	28.57	2,132,173	-0.12(-0.41%)
Jul 26, 2006	28.58	28.77	28.45	28.69	1,935,252	+0.28(+0.99%)
Jul 25, 2006	28.50	28.57	28.29	28.41	1,824,594	-0.27(-0.95%)
Jul 24, 2006	28.20	28.75	28.20	28.68	2,112,266	+0.37(+1.30%)
Jul 21, 2006	28.22	28.31	28.14	28.31	1,999,852	+0.47(+1.69%)
Jul 20, 2006	27.96	28.08	27.84	27.84	952,208	-0.10(-0.35%)
Jul 19, 2006	27.30	28.07	27.27	27.94	2,481,128	+0.22(+0.79%)
Jul 18, 2006	27.88	27.88	27.51	27.72	2,012,732	-0.20(-0.73%)
Jul 17, 2006	27.62	27.94	27.62	27.92	3,044,373	+0.03(+0.11%)
Jul 14, 2006	28.19	28.21	27.81	27.89	2,415,357	-0.37(-1.32%)
Jul 13, 2006	28.44	28.48	28.21	28.26	2,865,602	-0.24(-0.83%)
Jul 12, 2006	28.68	28.73	28.45	28.50	1,649,531	-0.17(-0.59%)
Jul 11, 2006	28.60	28.69	28.34	28.67	1,844,696	+0.57(+2.04%)
Jul 10, 2006	28.04	28.24	28.03	28.09	1,424,116	+0.24(+0.85%)
Jul 07, 2006	27.78	28.05	27.76	27.86	1,986,385	-0.11(-0.38%)
Jul 06, 2006	27.89	28.09	27.81	27.97	1,694,419	+0.27(+0.96%)
Jul 05, 2006	27.86	27.86	27.59	27.70	3,121,463	-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.