Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.40	32.57	31.36	31.81	334,553	-0.46(-1.43%)
Sep 28, 2006	32.46	32.58	31.98	32.27	146,876	-0.16(-0.49%)
Sep 27, 2006	31.62	32.48	31.34	32.44	202,042	+0.76(+2.38%)
Sep 26, 2006	30.77	32.13	30.75	31.68	438,369	+0.76(+2.47%)
Sep 25, 2006	30.41	31.45	30.22	30.92	321,333	+0.59(+1.93%)
Sep 22, 2006	30.21	30.33	29.88	30.33	241,704	-0.13(-0.43%)
Sep 21, 2006	29.83	30.65	29.83	30.46	680,717	-0.73(-2.33%)
Sep 20, 2006	31.89	31.89	31.02	31.19	542,448	-0.66(-2.08%)
Sep 19, 2006	32.58	32.73	31.69	31.85	559,134	-0.79(-2.43%)
Sep 18, 2006	32.96	33.12	32.30	32.64	221,689	-0.17(-0.52%)
Sep 15, 2006	33.29	33.67	32.75	32.81	281,249	-0.12(-0.37%)
Sep 14, 2006	33.49	33.58	32.86	32.94	349,215	-0.76(-2.27%)
Sep 13, 2006	33.46	34.00	33.27	33.70	427,859	+1.27(+3.93%)
Sep 12, 2006	31.11	32.97	31.07	32.43	223,226	+1.47(+4.76%)
Sep 11, 2006	30.28	31.17	30.15	30.95	108,756	+0.46(+1.52%)
Sep 08, 2006	30.92	31.07	30.38	30.49	135,514	-0.43(-1.39%)
Sep 07, 2006	30.12	31.09	30.12	30.92	333,910	+0.73(+2.42%)
Sep 06, 2006	30.57	30.83	29.84	30.19	273,596	-0.32(-1.05%)
Sep 05, 2006	30.22	30.57	30.17	30.51	283,661	+0.37(+1.22%)
Sep 01, 2006	30.28	30.35	29.40	30.14	164,678	+0.37(+1.24%)
Aug 31, 2006	29.85	30.24	29.58	29.77	352,517	+0.07(+0.22%)
Aug 30, 2006	30.59	30.59	29.65	29.71	203,574	-0.81(-2.66%)
Aug 29, 2006	30.86	31.01	30.13	30.52	224,882	-0.34(-1.10%)
Aug 28, 2006	30.07	31.22	30.02	30.86	117,155	+0.85(+2.83%)
Aug 25, 2006	29.17	30.17	29.17	30.01	235,981	+0.57(+1.92%)
Aug 24, 2006	30.02	30.86	29.34	29.44	656,701	-0.02(-0.06%)
Aug 23, 2006	30.29	30.79	27.94	29.46	1,568,849	-2.75(-8.53%)
Aug 22, 2006	32.39	32.91	32.07	32.21	335,842	-0.31(-0.96%)
Aug 21, 2006	32.44	32.93	31.87	32.52	492,894	+0.00(+0.00%)
Aug 18, 2006	32.61	32.71	31.98	32.52	102,783	-0.01(-0.03%)
Aug 17, 2006	32.22	32.95	32.17	32.53	378,119	+0.30(+0.94%)
Aug 16, 2006	32.44	32.46	31.86	32.23	336,249	+0.12(+0.38%)
Aug 15, 2006	31.93	32.19	31.40	32.10	353,162	+0.69(+2.19%)
Aug 14, 2006	31.96	32.37	31.10	31.42	309,680	-0.55(-1.71%)
Aug 11, 2006	32.65	32.65	31.89	31.96	159,397	-0.81(-2.48%)
Aug 10, 2006	32.82	32.97	32.27	32.78	322,815	-0.21(-0.63%)
Aug 09, 2006	33.90	33.90	32.78	32.98	668,094	-0.78(-2.32%)
Aug 08, 2006	34.67	34.95	33.65	33.77	118,419	-0.64(-1.87%)
Aug 07, 2006	34.47	35.24	34.13	34.41	216,594	-0.09(-0.27%)
Aug 04, 2006	33.69	34.94	33.69	34.50	464,023	+1.18(+3.54%)
Aug 03, 2006	31.88	33.38	31.88	33.32	214,291	+1.33(+4.16%)
Aug 02, 2006	31.78	32.15	31.74	31.99	211,326	+0.47(+1.50%)
Aug 01, 2006	31.92	32.39	31.51	31.52	483,167	-0.57(-1.77%)
Jul 31, 2006	31.49	32.10	31.11	32.09	132,893	+0.20(+0.62%)
Jul 28, 2006	31.40	32.05	31.17	31.89	145,032	+0.56(+1.78%)
Jul 27, 2006	31.58	32.52	31.11	31.33	111,969	-0.10(-0.33%)
Jul 26, 2006	31.89	32.15	31.26	31.43	194,734	-0.72(-2.23%)
Jul 25, 2006	30.51	32.48	30.13	32.15	163,126	+1.62(+5.32%)
Jul 24, 2006	29.49	30.74	29.42	30.53	184,199	+1.04(+3.52%)
Jul 21, 2006	29.75	30.16	28.99	29.49	311,435	-0.44(-1.48%)
Jul 20, 2006	31.01	31.26	29.74	29.93	166,880	-0.87(-2.82%)
Jul 19, 2006	29.17	31.14	29.17	30.80	290,094	+1.77(+6.08%)
Jul 18, 2006	29.98	29.98	28.26	29.04	228,893	-0.70(-2.35%)
Jul 17, 2006	29.14	29.95	29.14	29.73	153,365	+0.38(+1.29%)
Jul 14, 2006	30.45	30.69	29.13	29.36	265,488	-1.18(-3.87%)
Jul 13, 2006	31.42	31.55	30.20	30.54	224,376	-1.04(-3.29%)
Jul 12, 2006	31.51	31.67	31.35	31.58	139,775	-0.06(-0.18%)
Jul 11, 2006	31.92	31.98	31.20	31.63	217,354	-0.36(-1.12%)
Jul 10, 2006	32.27	33.05	31.77	31.99	187,001	-0.15(-0.47%)
Jul 07, 2006	31.95	32.69	31.95	32.14	292,378	+0.00(+0.00%)
Jul 06, 2006	32.84	33.30	31.90	32.14	82,947	-0.57(-1.73%)
Jul 05, 2006	33.26	33.62	31.49	32.71	210,681	-1.28(-3.78%)

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.