Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.18	25.63	25.18	25.24	268,300	+0.03(+0.12%)
Sep 28, 2006	25.06	25.30	24.93	25.21	194,200	+0.15(+0.60%)
Sep 27, 2006	25.02	25.40	24.91	25.06	201,200	+0.01(+0.04%)
Sep 26, 2006	24.87	25.16	24.82	25.05	208,200	+0.19(+0.76%)
Sep 25, 2006	24.19	24.95	24.13	24.86	237,200	+0.77(+3.20%)
Sep 22, 2006	24.41	24.41	23.90	24.09	199,800	-0.39(-1.59%)
Sep 21, 2006	24.80	24.95	24.40	24.48	133,800	-0.29(-1.17%)
Sep 20, 2006	24.66	25.00	24.57	24.77	270,500	+0.26(+1.06%)
Sep 19, 2006	24.75	24.90	24.18	24.51	385,000	+0.35(+1.45%)
Sep 18, 2006	24.16	24.35	23.91	24.16	329,200	-0.18(-0.74%)
Sep 15, 2006	24.46	24.70	24.13	24.34	531,700	+0.01(+0.04%)
Sep 14, 2006	24.16	24.33	23.92	24.33	199,400	+0.12(+0.50%)
Sep 13, 2006	23.83	24.23	23.76	24.21	190,700	+0.34(+1.42%)
Sep 12, 2006	23.37	23.90	23.27	23.87	258,200	+0.54(+2.31%)
Sep 11, 2006	23.10	23.38	22.98	23.33	257,100	+0.10(+0.43%)
Sep 08, 2006	24.00	24.10	23.12	23.23	427,300	-0.70(-2.93%)
Sep 07, 2006	24.14	24.28	23.81	23.93	197,300	-0.38(-1.56%)
Sep 06, 2006	24.97	24.99	24.30	24.31	154,100	-0.68(-2.72%)
Sep 05, 2006	24.92	25.21	24.85	24.99	224,900	+0.10(+0.40%)
Sep 01, 2006	24.74	25.20	24.74	24.89	136,600	+0.13(+0.53%)
Aug 31, 2006	24.61	25.01	24.61	24.76	190,400	+0.01(+0.04%)
Aug 30, 2006	24.46	24.90	24.32	24.75	242,600	+0.20(+0.81%)
Aug 29, 2006	24.25	24.68	24.00	24.55	216,400	+0.38(+1.57%)
Aug 28, 2006	23.83	24.30	23.75	24.17	142,600	+0.32(+1.34%)
Aug 25, 2006	23.88	24.10	23.65	23.85	167,600	-0.15(-0.62%)
Aug 24, 2006	24.13	24.30	23.85	24.00	188,800	+0.00(+0.00%)
Aug 23, 2006	24.10	24.37	23.90	24.00	315,400	-0.12(-0.50%)
Aug 22, 2006	24.00	24.15	23.94	24.12	270,000	+0.13(+0.54%)
Aug 21, 2006	24.30	24.30	23.97	23.99	956,700	-0.43(-1.76%)
Aug 18, 2006	24.86	24.86	24.28	24.42	137,600	-0.32(-1.29%)
Aug 17, 2006	24.68	24.87	24.48	24.74	151,000	-0.12(-0.48%)
Aug 16, 2006	24.99	25.00	24.73	24.86	128,800	+0.04(+0.16%)
Aug 15, 2006	24.75	24.90	24.52	24.82	202,600	+0.64(+2.65%)
Aug 14, 2006	24.22	24.45	24.00	24.18	175,200	+0.11(+0.46%)
Aug 11, 2006	24.05	24.26	23.90	24.07	156,200	-0.08(-0.33%)
Aug 10, 2006	23.74	24.22	23.54	24.15	140,500	+0.28(+1.17%)
Aug 09, 2006	24.45	24.45	23.82	23.87	244,300	-0.43(-1.77%)
Aug 08, 2006	24.43	24.65	24.25	24.30	224,900	-0.15(-0.61%)
Aug 07, 2006	24.73	24.73	24.25	24.45	259,500	-0.39(-1.57%)
Aug 04, 2006	24.95	24.96	24.58	24.84	180,900	+0.08(+0.32%)
Aug 03, 2006	24.64	24.90	24.55	24.76	325,600	-0.07(-0.28%)
Aug 02, 2006	24.82	25.01	24.69	24.83	243,200	+0.04(+0.16%)
Aug 01, 2006	24.63	24.84	24.62	24.79	161,200	-0.04(-0.16%)
Jul 31, 2006	24.91	24.91	24.47	24.83	190,300	-0.14(-0.56%)
Jul 28, 2006	24.48	25.03	24.47	24.97	188,700	+0.50(+2.04%)
Jul 27, 2006	25.08	25.15	24.42	24.47	141,500	-0.51(-2.04%)
Jul 26, 2006	25.09	25.20	24.76	24.98	181,300	-0.21(-0.83%)
Jul 25, 2006	25.21	25.52	24.97	25.19	351,300	-0.07(-0.28%)
Jul 24, 2006	25.30	25.56	25.10	25.26	307,700	-0.03(-0.12%)
Jul 21, 2006	26.26	26.26	25.19	25.29	417,400	-0.96(-3.66%)
Jul 20, 2006	27.17	27.34	26.25	26.25	175,800	-0.90(-3.31%)
Jul 19, 2006	26.60	27.36	26.56	27.15	656,700	+0.56(+2.11%)
Jul 18, 2006	26.26	26.60	26.10	26.59	390,600	+0.39(+1.49%)
Jul 17, 2006	26.14	26.55	26.03	26.20	193,500	+0.01(+0.04%)
Jul 14, 2006	26.07	26.43	25.84	26.19	300,300	+0.07(+0.27%)
Jul 13, 2006	26.53	26.65	26.10	26.12	204,000	-0.52(-1.95%)
Jul 12, 2006	27.18	27.18	26.60	26.64	240,900	-0.67(-2.45%)
Jul 11, 2006	26.84	27.35	26.78	27.31	282,400	+0.35(+1.30%)
Jul 10, 2006	26.72	27.17	26.69	26.96	211,000	+0.24(+0.90%)
Jul 07, 2006	26.90	27.03	26.70	26.72	341,200	-0.27(-1.00%)
Jul 06, 2006	27.61	27.61	26.84	26.99	263,500	+0.09(+0.33%)
Jul 05, 2006	27.26	27.26	26.64	26.90	278,000	-0.55(-2.00%)

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.