Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.74	24.77	24.46	24.50	277,362	-0.23(-0.92%)
Sep 28, 2006	24.75	24.85	24.58	24.73	126,736	+0.04(+0.16%)
Sep 27, 2006	24.75	24.89	24.59	24.69	220,269	-0.05(-0.22%)
Sep 26, 2006	24.59	24.78	24.59	24.75	354,699	+0.16(+0.64%)
Sep 25, 2006	24.45	24.62	24.43	24.59	222,092	+0.15(+0.61%)
Sep 22, 2006	24.46	24.60	24.28	24.44	137,061	-0.02(-0.10%)
Sep 21, 2006	24.75	24.78	24.46	24.46	144,147	-0.31(-1.24%)
Sep 20, 2006	24.45	24.80	24.45	24.77	244,766	+0.38(+1.54%)
Sep 19, 2006	24.75	24.75	24.34	24.40	186,257	-0.39(-1.57%)
Sep 18, 2006	24.80	24.92	24.59	24.79	286,067	+0.03(+0.14%)
Sep 15, 2006	24.82	24.85	24.70	24.75	212,171	+0.04(+0.16%)
Sep 14, 2006	24.60	24.74	24.57	24.71	147,386	+0.07(+0.30%)
Sep 13, 2006	24.58	24.72	24.54	24.64	224,926	-0.16(-0.64%)
Sep 12, 2006	24.80	24.94	24.76	24.80	362,797	+0.07(+0.28%)
Sep 11, 2006	24.54	24.77	24.54	24.73	284,245	+0.15(+0.62%)
Sep 08, 2006	24.33	24.72	24.22	24.57	311,374	+0.13(+0.53%)
Sep 07, 2006	24.46	24.58	24.44	24.45	357,736	-0.14(-0.56%)
Sep 06, 2006	24.75	24.78	24.58	24.58	341,944	-0.23(-0.94%)
Sep 05, 2006	24.85	24.97	24.79	24.82	224,116	-0.03(-0.14%)
Sep 01, 2006	24.85	25.10	24.84	24.85	241,325	+0.02(+0.08%)
Aug 31, 2006	24.87	25.00	24.81	24.83	258,331	+0.03(+0.14%)
Aug 30, 2006	24.80	24.94	24.67	24.80	220,269	+0.09(+0.38%)
Aug 29, 2006	24.68	24.72	24.53	24.70	381,828	+0.02(+0.10%)
Aug 28, 2006	24.62	24.78	24.49	24.68	422,319	+0.05(+0.22%)
Aug 25, 2006	24.48	24.67	24.45	24.62	308,135	+0.02(+0.08%)
Aug 24, 2006	24.75	24.80	24.60	24.60	281,613	-0.09(-0.38%)
Aug 23, 2006	24.72	24.76	24.65	24.70	323,319	+0.03(+0.12%)
Aug 22, 2006	24.70	24.72	24.51	24.67	610,196	-0.06(-0.26%)
Aug 21, 2006	24.82	24.82	24.54	24.73	530,834	-0.11(-0.46%)
Aug 18, 2006	24.33	24.86	24.20	24.85	877,840	+0.07(+0.28%)
Aug 17, 2006	24.62	24.78	24.46	24.78	525,165	+0.15(+0.62%)
Aug 16, 2006	24.79	24.79	24.48	24.62	663,239	+0.03(+0.14%)
Aug 15, 2006	24.45	24.59	24.39	24.59	344,171	+0.25(+1.04%)
Aug 14, 2006	24.37	24.48	24.20	24.34	313,196	+0.00(+0.00%)
Aug 11, 2006	24.21	24.38	24.18	24.34	430,214	+0.12(+0.51%)
Aug 10, 2006	24.35	24.55	24.20	24.21	481,840	-0.20(-0.83%)
Aug 09, 2006	24.90	24.97	24.40	24.42	637,932	-0.44(-1.79%)
Aug 08, 2006	24.70	25.18	24.55	24.86	1,449,570	+0.11(+0.46%)
Aug 07, 2006	26.18	26.18	24.08	24.75	2,677,454	-2.65(-9.68%)
Aug 04, 2006	27.35	27.64	27.17	27.40	251,245	+0.07(+0.25%)
Aug 03, 2006	26.93	27.34	26.83	27.33	266,834	+0.36(+1.34%)
Aug 02, 2006	26.97	27.08	26.90	26.97	114,791	-0.00(-0.02%)
Aug 01, 2006	27.24	27.29	26.94	26.97	207,515	-0.28(-1.03%)
Jul 31, 2006	27.51	27.51	27.17	27.26	104,668	-0.29(-1.06%)
Jul 28, 2006	27.38	27.63	27.38	27.55	124,306	+0.29(+1.05%)
Jul 27, 2006	27.59	27.65	27.24	27.26	183,625	-0.31(-1.13%)
Jul 26, 2006	27.51	27.66	27.31	27.57	185,042	-0.00(-0.02%)
Jul 25, 2006	27.14	27.61	27.09	27.58	186,865	+0.46(+1.69%)
Jul 24, 2006	26.93	27.15	26.94	27.12	381,220	+0.19(+0.72%)
Jul 21, 2006	27.04	27.05	26.82	26.92	144,957	-0.19(-0.71%)
Jul 20, 2006	27.22	27.27	27.06	27.12	227,963	+0.00(+0.00%)
Jul 19, 2006	26.75	27.16	26.75	27.12	289,914	+0.37(+1.37%)
Jul 18, 2006	26.72	26.77	26.22	26.75	409,159	+0.08(+0.30%)
Jul 17, 2006	26.43	26.76	26.41	26.67	137,263	+0.25(+0.93%)
Jul 14, 2006	26.69	26.76	26.40	26.43	283,638	-0.25(-0.93%)
Jul 13, 2006	27.34	27.34	26.59	26.67	382,840	-0.67(-2.44%)
Jul 12, 2006	27.59	27.68	27.32	27.34	194,355	-0.30(-1.07%)
Jul 11, 2006	27.44	27.64	27.19	27.64	251,650	+0.16(+0.58%)
Jul 10, 2006	27.67	27.70	27.32	27.48	334,049	-0.18(-0.64%)
Jul 07, 2006	27.67	27.73	27.54	27.66	132,809	-0.04(-0.16%)
Jul 06, 2006	27.60	27.72	27.50	27.70	154,674	+0.10(+0.38%)
Jul 05, 2006	27.83	27.83	27.43	27.60	334,656	-0.23(-0.83%)

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.