Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.27	30.33	30.17	30.27	296,487	-0.08(-0.27%)
Sep 28, 2006	30.35	30.39	30.24	30.35	197,551	+0.02(+0.05%)
Sep 27, 2006	30.17	30.33	30.17	30.33	160,849	+0.11(+0.37%)
Sep 26, 2006	29.95	30.22	29.93	30.22	246,700	+0.16(+0.54%)
Sep 25, 2006	29.98	30.14	29.69	30.06	231,700	+0.13(+0.42%)
Sep 22, 2006	30.11	30.12	29.87	29.93	878,930	-0.10(-0.34%)
Sep 21, 2006	30.16	30.16	29.98	30.03	609,251	+0.08(+0.25%)
Sep 20, 2006	29.77	30.02	29.77	29.96	780,313	+0.40(+1.36%)
Sep 19, 2006	29.77	29.77	29.39	29.56	354,252	-0.27(-0.91%)
Sep 18, 2006	29.74	29.84	29.61	29.83	249,891	+0.14(+0.47%)
Sep 15, 2006	29.76	29.76	29.62	29.69	218,934	-0.12(-0.39%)
Sep 14, 2006	29.80	29.82	29.70	29.80	284,678	+0.07(+0.22%)
Sep 13, 2006	29.65	29.81	29.58	29.74	662,229	-0.02(-0.06%)
Sep 12, 2006	29.50	29.76	29.43	29.76	552,443	+0.39(+1.34%)
Sep 11, 2006	29.30	29.38	29.14	29.36	314,997	+0.03(+0.09%)
Sep 08, 2006	29.35	29.41	29.26	29.34	468,188	-0.04(-0.15%)
Sep 07, 2006	29.38	29.52	29.30	29.38	793,398	-0.38(-1.28%)
Sep 06, 2006	29.86	29.86	29.73	29.76	422,550	-0.44(-1.46%)
Sep 05, 2006	30.17	30.24	30.07	30.21	717,441	-0.01(-0.04%)
Sep 01, 2006	30.13	30.28	30.06	30.22	397,337	+0.15(+0.51%)
Aug 31, 2006	30.16	30.16	29.97	30.06	560,421	-0.08(-0.27%)
Aug 30, 2006	30.14	30.20	30.08	30.15	404,997	+0.12(+0.40%)
Aug 29, 2006	30.01	30.04	29.75	30.03	389,997	+0.15(+0.50%)
Aug 28, 2006	29.71	29.91	29.66	29.88	381,380	+0.28(+0.93%)
Aug 25, 2006	29.59	29.66	29.55	29.60	306,061	-0.02(-0.05%)
Aug 24, 2006	29.67	29.74	29.49	29.62	237,764	+0.04(+0.14%)
Aug 23, 2006	29.76	29.82	29.52	29.58	300,955	-0.15(-0.50%)
Aug 22, 2006	29.69	29.80	29.57	29.72	499,783	-0.15(-0.50%)
Aug 21, 2006	30.05	30.05	29.82	29.87	610,527	-0.02(-0.06%)
Aug 18, 2006	29.82	29.89	29.66	29.89	504,251	+0.14(+0.46%)
Aug 17, 2006	29.91	29.92	29.69	29.75	411,380	-0.18(-0.61%)
Aug 16, 2006	29.88	29.94	29.77	29.94	638,931	+0.21(+0.71%)
Aug 15, 2006	29.55	29.74	29.48	29.73	948,185	+0.71(+2.45%)
Aug 14, 2006	29.14	29.26	29.01	29.01	307,019	+0.05(+0.17%)
Aug 11, 2006	28.98	29.01	28.86	28.96	484,145	-0.18(-0.60%)
Aug 10, 2006	29.07	29.14	28.92	29.14	479,677	+0.00(+0.00%)
Aug 09, 2006	29.44	29.54	29.14	29.14	524,996	+0.11(+0.39%)
Aug 08, 2006	29.19	29.32	28.99	29.03	631,910	-0.19(-0.66%)
Aug 07, 2006	29.30	29.30	29.13	29.22	695,101	-0.10(-0.35%)
Aug 04, 2006	29.61	29.61	29.20	29.33	1,291,586	+0.13(+0.43%)
Aug 03, 2006	28.97	29.24	28.95	29.20	689,357	-0.05(-0.18%)
Aug 02, 2006	29.17	29.33	29.14	29.25	338,295	+0.20(+0.69%)
Aug 01, 2006	28.98	29.05	28.75	29.05	356,806	-0.13(-0.46%)
Jul 31, 2006	29.20	29.21	29.11	29.19	623,612	-0.05(-0.16%)
Jul 28, 2006	28.97	29.27	28.92	29.23	425,422	+0.48(+1.68%)
Jul 27, 2006	29.01	29.01	28.62	28.75	908,929	+0.15(+0.53%)
Jul 26, 2006	28.34	28.67	28.26	28.60	483,507	+0.27(+0.96%)
Jul 25, 2006	28.30	28.41	28.12	28.33	699,250	-0.00(-0.01%)
Jul 24, 2006	28.03	28.34	28.00	28.33	379,146	+0.50(+1.79%)
Jul 21, 2006	27.86	27.92	27.74	27.83	213,828	+0.06(+0.21%)
Jul 20, 2006	28.12	28.12	27.77	27.77	611,804	-0.19(-0.69%)
Jul 19, 2006	27.10	28.01	27.10	27.97	1,148,928	+0.82(+3.04%)
Jul 18, 2006	27.31	27.31	26.87	27.14	472,656	-0.02(-0.08%)
Jul 17, 2006	27.06	27.24	27.05	27.17	335,104	-0.31(-1.14%)
Jul 14, 2006	27.70	27.72	27.39	27.48	647,548	-0.20(-0.71%)
Jul 13, 2006	27.93	28.02	27.65	27.68	1,627,329	-0.50(-1.78%)
Jul 12, 2006	28.56	28.57	28.18	28.18	834,887	-0.57(-1.98%)
Jul 11, 2006	28.53	28.76	28.36	28.75	455,422	+0.09(+0.33%)
Jul 10, 2006	28.51	28.72	28.51	28.65	1,819,455	+0.11(+0.38%)
Jul 07, 2006	28.69	28.80	28.51	28.54	254,998	-0.14(-0.49%)
Jul 06, 2006	28.54	28.70	28.46	28.69	859,143	+0.30(+1.05%)
Jul 05, 2006	28.46	28.48	28.22	28.39	502,337	-0.44(-1.51%)

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.