Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.88	30.96	30.63	30.67	47,288	-0.24(-0.79%)
Sep 28, 2006	31.03	31.10	30.86	30.92	61,340	-0.11(-0.36%)
Sep 27, 2006	30.60	31.05	30.60	31.03	418,031	+0.39(+1.27%)
Sep 26, 2006	30.65	30.75	30.58	30.64	71,878	-0.22(-0.72%)
Sep 25, 2006	30.50	30.94	30.50	30.86	114,303	+0.37(+1.23%)
Sep 22, 2006	30.48	30.54	30.45	30.49	110,520	-0.02(-0.06%)
Sep 21, 2006	30.57	30.63	30.46	30.50	133,218	-0.10(-0.33%)
Sep 20, 2006	30.79	30.79	30.60	30.60	162,672	-0.07(-0.22%)
Sep 19, 2006	30.68	30.72	30.57	30.67	209,961	+0.06(+0.19%)
Sep 18, 2006	30.74	30.74	30.51	30.61	152,944	-0.11(-0.35%)
Sep 15, 2006	30.77	30.79	30.65	30.72	124,301	+0.09(+0.28%)
Sep 14, 2006	30.90	30.99	30.59	30.63	218,068	-0.20(-0.64%)
Sep 13, 2006	30.72	30.83	30.52	30.83	213,204	+0.10(+0.34%)
Sep 12, 2006	30.91	30.91	30.66	30.73	265,897	-0.20(-0.65%)
Sep 11, 2006	30.94	31.02	30.82	30.93	1,152,761	-0.09(-0.30%)
Sep 08, 2006	31.02	31.09	30.97	31.02	55,125	+0.03(+0.10%)
Sep 07, 2006	30.96	31.07	30.93	30.99	186,722	-0.03(-0.10%)
Sep 06, 2006	31.12	31.15	30.95	31.02	197,261	-0.18(-0.58%)
Sep 05, 2006	31.46	31.47	31.10	31.20	184,290	-0.28(-0.88%)
Sep 01, 2006	31.55	31.55	31.40	31.48	98,630	-0.01(-0.05%)
Aug 31, 2006	31.16	31.54	31.16	31.49	106,466	+0.34(+1.11%)
Aug 30, 2006	31.34	31.34	31.10	31.15	155,376	-0.17(-0.56%)
Aug 29, 2006	31.33	31.36	31.09	31.32	292,919	+0.05(+0.15%)
Aug 28, 2006	31.05	31.29	30.97	31.27	126,733	+0.24(+0.77%)
Aug 25, 2006	30.92	31.11	30.92	31.03	110,520	+0.03(+0.10%)
Aug 24, 2006	30.93	31.00	30.87	31.00	104,845	+0.10(+0.31%)
Aug 23, 2006	31.20	31.24	30.83	30.91	107,007	-0.33(-1.04%)
Aug 22, 2006	31.06	31.23	31.04	31.23	141,055	+0.18(+0.60%)
Aug 21, 2006	30.99	31.14	30.99	31.05	139,704	+0.05(+0.16%)
Aug 18, 2006	30.65	31.02	30.65	31.00	89,443	+0.33(+1.09%)
Aug 17, 2006	30.82	30.82	30.53	30.67	174,562	-0.12(-0.38%)
Aug 16, 2006	31.12	31.13	30.75	30.79	335,343	-0.21(-0.68%)
Aug 15, 2006	30.97	31.03	30.90	31.00	102,683	+0.22(+0.71%)
Aug 14, 2006	30.86	30.90	30.78	30.78	92,955	+0.11(+0.37%)
Aug 11, 2006	30.76	30.76	30.59	30.66	100,251	-0.06(-0.19%)
Aug 10, 2006	30.64	30.75	30.57	30.72	187,533	-0.01(-0.05%)
Aug 09, 2006	30.87	30.96	30.73	30.74	316,698	+0.05(+0.17%)
Aug 08, 2006	30.48	30.86	30.48	30.69	122,950	+0.23(+0.77%)
Aug 07, 2006	30.80	30.90	30.44	30.45	194,558	-0.38(-1.25%)
Aug 04, 2006	30.89	30.99	30.71	30.84	284,002	+0.04(+0.14%)
Aug 03, 2006	30.92	30.94	30.70	30.79	197,531	-0.12(-0.40%)
Aug 02, 2006	30.95	31.12	30.89	30.92	234,011	-0.01(-0.05%)
Aug 01, 2006	30.65	30.99	30.53	30.93	644,746	+0.29(+0.95%)
Jul 31, 2006	30.79	30.87	30.59	30.64	116,465	-0.12(-0.38%)
Jul 28, 2006	30.64	30.90	30.64	30.76	206,989	+0.18(+0.58%)
Jul 27, 2006	30.86	30.96	30.53	30.58	244,009	-0.19(-0.63%)
Jul 26, 2006	30.66	30.81	30.58	30.77	479,912	+0.10(+0.33%)
Jul 25, 2006	30.53	30.71	30.46	30.67	196,450	+0.20(+0.64%)
Jul 24, 2006	30.22	30.51	30.22	30.48	273,193	+0.27(+0.88%)
Jul 21, 2006	30.11	30.33	30.11	30.21	357,502	+0.04(+0.15%)
Jul 20, 2006	29.96	30.27	29.96	30.16	549,628	+0.12(+0.41%)
Jul 19, 2006	29.72	30.07	29.72	30.04	391,549	+0.44(+1.48%)
Jul 18, 2006	29.59	29.66	29.50	29.61	263,195	+0.07(+0.25%)
Jul 17, 2006	29.45	29.68	29.43	29.53	1,149,789	+0.06(+0.20%)
Jul 14, 2006	29.53	29.58	29.25	29.47	252,115	-0.05(-0.18%)
Jul 13, 2006	29.55	29.79	29.45	29.52	309,672	-0.09(-0.31%)
Jul 12, 2006	29.79	29.87	29.59	29.62	152,134	-0.18(-0.61%)
Jul 11, 2006	29.64	29.85	29.61	29.80	107,007	+0.21(+0.70%)
Jul 10, 2006	29.48	29.64	29.45	29.59	85,930	+0.19(+0.65%)
Jul 07, 2006	29.16	29.52	29.16	29.40	133,218	+0.18(+0.63%)
Jul 06, 2006	29.38	29.38	29.11	29.21	97,009	-0.14(-0.49%)
Jul 05, 2006	29.42	29.53	29.28	29.36	211,312	-0.12(-0.40%)

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.