Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.35	28.46	28.06	28.12	3,562,331	-0.35(-1.23%)
Sep 28, 2006	27.97	28.47	27.77	28.47	3,642,992	+0.62(+2.24%)
Sep 27, 2006	28.03	28.49	27.65	27.84	3,516,495	-0.27(-0.97%)
Sep 26, 2006	27.92	28.28	27.69	28.12	4,442,696	+0.09(+0.33%)
Sep 25, 2006	27.43	28.23	27.11	28.03	4,094,221	+0.69(+2.53%)
Sep 22, 2006	27.46	27.59	26.89	27.33	4,424,658	-0.21(-0.77%)
Sep 21, 2006	27.85	28.25	27.41	27.55	6,297,557	-0.28(-1.01%)
Sep 20, 2006	27.49	28.12	27.42	27.83	6,299,375	+0.49(+1.78%)
Sep 19, 2006	26.74	27.79	26.73	27.34	9,021,617	+0.74(+2.77%)
Sep 18, 2006	25.56	26.77	25.48	26.61	6,310,479	+0.95(+3.70%)
Sep 15, 2006	26.19	26.32	25.58	25.66	7,902,487	-0.36(-1.40%)
Sep 14, 2006	25.37	26.23	25.37	26.02	4,920,389	+0.45(+1.75%)
Sep 13, 2006	25.69	26.01	25.40	25.57	5,965,612	-0.21(-0.82%)
Sep 12, 2006	25.47	25.95	25.15	25.78	5,218,235	+0.20(+0.77%)
Sep 11, 2006	25.50	25.75	25.17	25.59	4,506,978	-0.23(-0.88%)
Sep 08, 2006	25.22	26.00	25.06	25.81	3,815,959	+0.53(+2.10%)
Sep 07, 2006	25.55	26.01	25.23	25.28	4,282,955	-0.37(-1.45%)
Sep 06, 2006	25.98	26.06	25.60	25.66	4,778,743	-0.49(-1.86%)
Sep 05, 2006	26.06	26.23	25.81	26.14	4,131,255	+0.02(+0.09%)
Sep 01, 2006	26.22	26.39	26.11	26.12	3,330,953	+0.11(+0.41%)
Aug 31, 2006	26.13	26.45	25.97	26.01	4,680,867	-0.08(-0.32%)
Aug 30, 2006	26.13	26.36	25.83	26.10	3,390,541	-0.02(-0.09%)
Aug 29, 2006	25.89	26.18	25.71	26.12	4,806,074	+0.14(+0.53%)
Aug 28, 2006	25.66	26.17	25.63	25.98	2,725,431	+0.25(+0.97%)
Aug 25, 2006	25.75	26.21	25.50	25.73	3,304,373	-0.12(-0.47%)
Aug 24, 2006	25.99	26.21	25.44	25.85	3,418,975	+0.03(+0.12%)
Aug 23, 2006	26.10	26.39	25.67	25.82	5,394,062	-0.20(-0.76%)
Aug 22, 2006	25.15	26.37	25.15	26.02	5,676,856	+0.77(+3.04%)
Aug 21, 2006	25.60	25.75	25.06	25.25	3,231,055	-0.51(-1.98%)
Aug 18, 2006	24.53	25.90	24.52	25.76	7,219,717	+1.19(+4.85%)
Aug 17, 2006	24.46	24.97	24.14	24.57	8,358,451	-0.04(-0.15%)
Aug 16, 2006	24.31	24.84	23.98	24.61	9,726,981	+0.52(+2.18%)
Aug 15, 2006	23.44	24.11	23.22	24.08	5,396,513	+1.31(+5.77%)
Aug 14, 2006	22.56	23.14	22.56	22.77	4,317,952	+0.49(+2.18%)
Aug 11, 2006	22.03	22.40	21.79	22.28	3,467,721	+0.13(+0.58%)
Aug 10, 2006	22.06	22.39	21.93	22.15	2,460,846	+0.12(+0.55%)
Aug 09, 2006	22.41	22.75	21.94	22.03	3,520,728	+0.01(+0.03%)
Aug 08, 2006	22.45	22.52	21.80	22.02	4,728,211	-0.26(-1.16%)
Aug 07, 2006	22.81	22.86	22.24	22.28	3,409,015	-0.58(-2.53%)
Aug 04, 2006	23.13	23.41	22.49	22.86	4,212,336	-0.05(-0.20%)
Aug 03, 2006	22.56	23.22	22.41	22.91	3,842,268	+0.22(+0.97%)
Aug 02, 2006	22.15	22.90	22.08	22.68	4,684,955	+0.42(+1.88%)
Aug 01, 2006	22.42	22.49	21.77	22.27	5,063,429	-0.26(-1.15%)
Jul 31, 2006	22.74	22.80	22.31	22.53	3,689,206	-0.14(-0.60%)
Jul 28, 2006	22.18	22.77	22.18	22.66	3,474,155	+0.46(+2.09%)
Jul 27, 2006	22.95	22.98	22.13	22.20	4,311,476	-0.70(-3.05%)
Jul 26, 2006	23.03	23.48	22.62	22.90	4,024,834	-0.13(-0.56%)
Jul 25, 2006	22.87	23.19	22.55	23.03	4,511,760	+0.29(+1.27%)
Jul 24, 2006	21.90	23.21	21.93	22.74	6,357,035	+0.84(+3.82%)
Jul 21, 2006	22.43	22.71	21.77	21.90	7,937,347	-0.69(-3.06%)
Jul 20, 2006	22.98	23.63	22.50	22.59	12,822,880	+0.27(+1.19%)
Jul 19, 2006	21.41	22.43	21.33	22.33	9,563,792	+0.96(+4.48%)
Jul 18, 2006	21.79	21.86	20.63	21.37	15,870,752	+0.79(+3.84%)
Jul 17, 2006	19.84	20.71	19.64	20.58	9,779,189	+0.13(+0.63%)
Jul 14, 2006	21.03	21.22	20.16	20.45	10,893,262	-0.77(-3.65%)
Jul 13, 2006	21.41	22.24	21.05	21.23	15,502,403	-0.50(-2.31%)
Jul 12, 2006	22.78	22.81	20.71	21.73	24,006,386	-1.62(-6.93%)
Jul 11, 2006	23.86	23.95	23.03	23.35	11,237,533	-0.56(-2.35%)
Jul 10, 2006	25.22	25.34	23.81	23.91	7,950,206	-1.28(-5.10%)
Jul 07, 2006	26.07	26.26	25.06	25.19	7,023,286	-1.12(-4.27%)
Jul 06, 2006	26.06	26.44	25.88	26.32	3,312,683	+0.35(+1.35%)
Jul 05, 2006	26.50	26.54	25.94	25.97	4,940,840	-0.71(-2.68%)

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.