Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.82	22.88	22.53	22.53	225,822	-0.28(-1.23%)
Sep 28, 2006	22.94	22.99	22.71	22.81	148,876	-0.08(-0.34%)
Sep 27, 2006	22.60	22.92	22.59	22.89	222,544	+0.24(+1.08%)
Sep 26, 2006	22.64	22.82	22.58	22.64	189,374	+0.01(+0.02%)
Sep 25, 2006	22.54	22.74	22.43	22.64	252,820	+0.11(+0.51%)
Sep 22, 2006	22.58	22.59	22.44	22.53	235,079	-0.09(-0.39%)
Sep 21, 2006	22.88	22.90	22.52	22.61	192,845	-0.22(-0.95%)
Sep 20, 2006	22.87	22.96	22.68	22.83	224,279	+0.01(+0.05%)
Sep 19, 2006	22.84	22.95	22.55	22.82	325,523	-0.02(-0.09%)
Sep 18, 2006	23.08	23.20	22.76	22.84	211,358	-0.27(-1.17%)
Sep 15, 2006	23.19	23.31	23.05	23.11	492,142	+0.05(+0.20%)
Sep 14, 2006	23.23	23.33	23.01	23.07	285,604	-0.25(-1.07%)
Sep 13, 2006	23.07	23.31	22.95	23.31	196,509	+0.25(+1.08%)
Sep 12, 2006	23.05	23.10	22.96	23.07	123,035	+0.01(+0.05%)
Sep 11, 2006	23.10	23.20	23.00	23.05	173,561	-0.13(-0.56%)
Sep 08, 2006	23.03	23.20	22.97	23.18	203,452	+0.15(+0.65%)
Sep 07, 2006	23.22	23.31	22.99	23.03	372,770	-0.31(-1.31%)
Sep 06, 2006	23.61	23.63	23.33	23.34	339,987	-0.40(-1.68%)
Sep 05, 2006	23.88	23.88	23.72	23.74	269,598	-0.14(-0.59%)
Sep 01, 2006	23.83	24.00	23.83	23.88	233,343	+0.06(+0.24%)
Aug 31, 2006	23.87	23.97	23.80	23.82	308,746	-0.04(-0.17%)
Aug 30, 2006	23.97	24.06	23.85	23.86	232,764	-0.07(-0.28%)
Aug 29, 2006	24.05	24.06	23.82	23.93	424,453	-0.11(-0.47%)
Aug 28, 2006	23.78	24.12	23.78	24.05	310,674	+0.33(+1.38%)
Aug 25, 2006	23.65	23.96	23.60	23.72	264,005	+0.03(+0.11%)
Aug 24, 2006	23.74	23.85	23.59	23.69	230,836	+0.00(+0.00%)
Aug 23, 2006	24.09	24.22	23.61	23.69	414,232	-0.38(-1.57%)
Aug 22, 2006	23.79	24.13	23.73	24.07	222,544	+0.24(+1.00%)
Aug 21, 2006	23.79	23.98	23.76	23.83	173,175	-0.03(-0.11%)
Aug 18, 2006	23.70	23.89	23.54	23.86	110,886	+0.20(+0.85%)
Aug 17, 2006	23.75	23.81	23.57	23.66	268,248	-0.15(-0.61%)
Aug 16, 2006	23.96	23.99	23.70	23.80	347,122	-0.10(-0.43%)
Aug 15, 2006	23.67	23.93	23.54	23.91	416,161	+0.49(+2.10%)
Aug 14, 2006	23.27	23.59	23.23	23.41	357,343	+0.25(+1.07%)
Aug 11, 2006	23.22	23.29	22.95	23.16	378,556	-0.22(-0.95%)
Aug 10, 2006	23.27	23.57	23.25	23.39	293,896	+0.04(+0.16%)
Aug 09, 2006	23.67	23.73	23.28	23.35	354,064	-0.21(-0.90%)
Aug 08, 2006	23.52	23.97	23.52	23.56	430,238	+0.09(+0.40%)
Aug 07, 2006	24.01	24.15	23.44	23.47	324,173	-0.67(-2.77%)
Aug 04, 2006	24.37	24.42	23.91	24.14	327,837	+0.02(+0.09%)
Aug 03, 2006	23.96	24.27	23.96	24.12	355,221	+0.07(+0.28%)
Aug 02, 2006	24.37	24.49	23.98	24.05	410,954	-0.23(-0.94%)
Aug 01, 2006	24.01	24.64	23.96	24.28	583,551	+0.21(+0.86%)
Jul 31, 2006	24.65	24.71	23.96	24.07	693,280	-0.78(-3.15%)
Jul 28, 2006	24.77	25.18	24.68	24.85	317,231	-0.04(-0.17%)
Jul 27, 2006	24.93	25.12	24.71	24.90	277,119	+0.00(+0.00%)
Jul 26, 2006	25.03	25.11	24.82	24.90	289,075	-0.13(-0.54%)
Jul 25, 2006	25.42	25.42	24.72	25.03	1,067,787	-0.39(-1.53%)
Jul 24, 2006	25.29	25.56	25.33	25.42	202,873	+0.13(+0.51%)
Jul 21, 2006	25.19	25.43	25.05	25.29	286,183	+0.10(+0.41%)
Jul 20, 2006	25.38	25.38	25.07	25.19	437,952	-0.20(-0.78%)
Jul 19, 2006	24.84	25.47	24.83	25.38	249,156	+0.60(+2.41%)
Jul 18, 2006	24.67	24.89	24.53	24.79	358,886	+0.15(+0.59%)
Jul 17, 2006	24.65	24.88	24.50	24.64	173,561	-0.05(-0.21%)
Jul 14, 2006	24.63	24.84	24.32	24.69	435,060	+0.02(+0.08%)
Jul 13, 2006	24.70	24.97	24.50	24.67	417,318	-0.08(-0.31%)
Jul 12, 2006	25.07	25.26	24.73	24.75	378,556	-0.37(-1.49%)
Jul 11, 2006	24.68	25.16	24.57	25.12	393,405	+0.37(+1.49%)
Jul 10, 2006	24.45	24.79	24.37	24.76	407,097	+0.30(+1.23%)
Jul 07, 2006	24.63	24.72	24.35	24.45	683,059	-0.17(-0.69%)
Jul 06, 2006	24.45	24.71	24.45	24.63	311,253	+0.18(+0.72%)
Jul 05, 2006	24.48	24.63	24.33	24.45	289,847	-0.08(-0.34%)

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.