Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.35	26.35	25.70	25.79	6,873,265	-0.08(-0.32%)
Sep 28, 2006	25.49	25.95	25.24	25.88	7,598,265	+0.56(+2.19%)
Sep 27, 2006	24.96	26.21	24.56	25.32	19,365,786	+0.46(+1.85%)
Sep 26, 2006	24.66	25.06	24.53	24.86	8,746,071	+0.20(+0.82%)
Sep 25, 2006	24.48	24.81	24.30	24.66	7,578,499	+0.18(+0.76%)
Sep 22, 2006	24.42	24.67	24.14	24.48	6,418,799	+0.03(+0.12%)
Sep 21, 2006	24.92	25.22	24.33	24.45	10,320,702	-1.05(-4.12%)
Sep 20, 2006	25.19	25.61	25.07	25.50	8,228,620	+0.43(+1.71%)
Sep 19, 2006	25.07	25.26	24.78	25.07	5,605,017	+0.00(+0.00%)
Sep 18, 2006	25.03	25.27	24.81	25.07	6,148,264	+0.00(+0.00%)
Sep 15, 2006	25.34	25.37	24.67	25.07	8,241,351	-0.07(-0.26%)
Sep 14, 2006	24.77	25.17	24.63	25.13	8,648,075	-0.02(-0.07%)
Sep 13, 2006	24.77	25.35	24.65	25.15	18,744,644	+0.67(+2.76%)
Sep 12, 2006	24.18	24.67	24.06	24.48	10,235,103	+0.35(+1.46%)
Sep 11, 2006	23.59	24.22	23.48	24.12	15,453,832	+0.50(+2.10%)
Sep 08, 2006	23.43	23.69	23.17	23.63	4,581,506	+0.20(+0.87%)
Sep 07, 2006	23.19	23.72	23.16	23.42	5,207,339	+0.13(+0.54%)
Sep 06, 2006	23.19	23.42	23.16	23.30	4,719,705	-0.13(-0.53%)
Sep 05, 2006	23.22	23.43	23.20	23.42	5,789,114	+0.27(+1.16%)
Sep 01, 2006	22.74	23.19	22.57	23.16	4,987,560	+0.48(+2.13%)
Aug 31, 2006	22.52	22.91	22.51	22.67	7,104,434	+0.30(+1.36%)
Aug 30, 2006	23.18	23.22	22.33	22.37	9,313,106	-0.75(-3.23%)
Aug 29, 2006	22.66	23.17	22.58	23.11	7,239,618	+0.43(+1.89%)
Aug 28, 2006	22.23	22.89	22.19	22.68	8,132,300	+0.54(+2.43%)
Aug 25, 2006	21.97	22.28	21.66	22.15	4,598,425	+0.01(+0.05%)
Aug 24, 2006	22.16	22.21	21.85	22.14	4,509,140	+0.05(+0.22%)
Aug 23, 2006	22.19	22.30	22.02	22.09	5,531,311	-0.19(-0.83%)
Aug 22, 2006	22.24	22.49	22.23	22.27	4,881,691	+0.07(+0.32%)
Aug 21, 2006	21.88	22.28	21.85	22.20	4,307,454	-0.08(-0.38%)
Aug 18, 2006	22.68	22.93	22.28	22.28	5,142,678	-0.19(-0.85%)
Aug 17, 2006	22.52	23.11	22.45	22.48	6,307,068	-0.21(-0.92%)
Aug 16, 2006	22.71	22.83	22.29	22.68	5,599,154	+0.05(+0.24%)
Aug 15, 2006	22.33	22.65	22.06	22.63	7,371,116	+0.60(+2.74%)
Aug 14, 2006	21.94	22.34	21.52	22.03	9,342,923	+0.57(+2.67%)
Aug 11, 2006	21.31	21.49	21.10	21.45	3,949,476	+0.13(+0.59%)
Aug 10, 2006	20.80	21.38	20.58	21.33	10,476,825	+0.76(+3.69%)
Aug 09, 2006	21.19	21.28	20.40	20.57	18,497,226	+0.40(+1.98%)
Aug 08, 2006	20.76	20.76	20.01	20.17	6,419,972	-0.65(-3.12%)
Aug 07, 2006	20.91	20.96	20.76	20.82	4,985,550	-0.12(-0.57%)
Aug 04, 2006	21.31	21.46	20.85	20.94	6,136,873	+0.04(+0.17%)
Aug 03, 2006	20.25	21.43	20.23	20.91	10,757,579	+0.51(+2.49%)
Aug 02, 2006	20.60	20.70	20.23	20.40	4,935,296	-0.14(-0.70%)
Aug 01, 2006	20.81	20.83	20.34	20.54	5,585,250	-0.42(-1.99%)
Jul 31, 2006	20.89	21.25	20.81	20.96	3,898,552	-0.02(-0.11%)
Jul 28, 2006	20.74	21.30	20.67	20.98	4,554,537	+0.44(+2.12%)
Jul 27, 2006	20.80	20.96	20.54	20.55	4,444,647	-0.13(-0.64%)
Jul 26, 2006	20.98	20.98	20.60	20.68	7,537,793	-0.30(-1.45%)
Jul 25, 2006	20.48	21.08	20.23	20.98	7,665,271	+0.40(+1.94%)
Jul 24, 2006	19.86	20.68	19.86	20.58	8,039,329	+0.73(+3.70%)
Jul 21, 2006	20.43	20.43	19.78	19.85	10,281,504	-0.65(-3.17%)
Jul 20, 2006	20.69	20.91	20.48	20.50	7,621,047	-0.36(-1.75%)
Jul 19, 2006	19.94	20.98	19.94	20.86	9,218,963	+0.97(+4.86%)
Jul 18, 2006	20.15	20.33	19.44	19.90	14,236,843	-0.70(-3.42%)
Jul 17, 2006	20.15	20.73	20.09	20.60	9,357,832	+0.45(+2.25%)
Jul 14, 2006	20.50	20.60	19.89	20.15	10,441,145	-0.48(-2.32%)
Jul 13, 2006	21.10	21.23	20.58	20.63	9,244,258	-0.84(-3.89%)
Jul 12, 2006	21.78	21.88	21.43	21.46	6,243,747	-0.29(-1.34%)
Jul 11, 2006	21.73	21.90	21.45	21.75	7,221,191	-0.04(-0.19%)
Jul 10, 2006	21.74	21.94	21.62	21.80	3,613,778	+0.03(+0.14%)
Jul 07, 2006	21.43	21.89	21.43	21.77	4,796,092	-0.01(-0.03%)
Jul 06, 2006	21.41	21.92	20.90	21.77	9,664,383	+0.14(+0.63%)
Jul 05, 2006	21.85	21.87	21.49	21.63	5,832,501	-0.37(-1.68%)

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.