Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.15	23.35	22.95	23.05	103,410	-0.06(-0.28%)
Sep 28, 2006	23.58	23.79	22.99	23.11	274,167	-0.47(-2.00%)
Sep 27, 2006	22.43	23.86	22.37	23.59	206,950	+1.13(+5.04%)
Sep 26, 2006	22.63	22.79	22.17	22.46	232,928	+0.03(+0.12%)
Sep 25, 2006	22.81	22.81	22.03	22.43	113,015	-0.42(-1.83%)
Sep 22, 2006	23.74	23.98	22.73	22.85	149,187	-0.92(-3.86%)
Sep 21, 2006	24.11	24.49	23.64	23.76	248,654	-0.20(-0.85%)
Sep 20, 2006	23.46	24.10	23.46	23.97	157,282	+0.58(+2.50%)
Sep 19, 2006	24.05	24.13	23.23	23.38	194,641	-0.59(-2.47%)
Sep 18, 2006	23.38	24.64	23.38	23.98	180,866	+0.64(+2.74%)
Sep 15, 2006	23.24	23.60	22.78	23.34	126,785	+0.27(+1.17%)
Sep 14, 2006	23.53	23.72	22.79	23.07	118,552	-0.68(-2.85%)
Sep 13, 2006	22.94	24.10	22.94	23.75	246,909	+0.70(+3.02%)
Sep 12, 2006	22.44	23.23	22.28	23.05	344,494	+0.66(+2.94%)
Sep 11, 2006	23.82	23.88	22.27	22.39	325,290	-1.30(-5.48%)
Sep 08, 2006	23.90	24.09	23.54	23.69	99,217	-0.17(-0.70%)
Sep 07, 2006	24.20	24.47	23.74	23.86	153,259	-0.69(-2.80%)
Sep 06, 2006	25.44	25.49	24.43	24.54	150,133	-1.07(-4.16%)
Sep 05, 2006	25.84	26.09	25.36	25.61	142,862	+0.23(+0.91%)
Sep 01, 2006	25.93	25.93	24.95	25.38	272,906	-0.26(-1.01%)
Aug 31, 2006	25.91	26.28	25.60	25.64	179,065	-0.17(-0.65%)
Aug 30, 2006	26.11	26.11	25.59	25.80	160,522	-0.03(-0.11%)
Aug 29, 2006	25.96	26.14	24.85	25.83	311,390	+0.19(+0.76%)
Aug 28, 2006	25.02	25.68	24.84	25.64	240,191	+0.59(+2.37%)
Aug 25, 2006	24.89	25.49	24.75	25.04	232,459	-0.08(-0.33%)
Aug 24, 2006	25.66	26.39	24.93	25.13	188,020	-0.46(-1.81%)
Aug 23, 2006	26.82	27.24	25.40	25.59	235,193	-1.28(-4.76%)
Aug 22, 2006	27.32	27.40	26.69	26.87	151,985	-0.31(-1.13%)
Aug 21, 2006	26.42	27.47	26.42	27.18	207,539	+0.62(+2.34%)
Aug 18, 2006	26.89	26.89	26.18	26.55	269,118	-0.23(-0.87%)
Aug 17, 2006	27.70	27.91	26.44	26.79	233,015	-0.92(-3.31%)
Aug 16, 2006	27.62	27.99	27.38	27.70	146,878	+0.37(+1.36%)
Aug 15, 2006	26.92	27.82	26.82	27.33	179,184	+0.86(+3.26%)
Aug 14, 2006	26.97	26.97	25.89	26.47	263,138	-0.10(-0.38%)
Aug 11, 2006	27.06	27.11	26.29	26.57	234,446	-0.49(-1.82%)
Aug 10, 2006	27.17	27.58	26.49	27.06	241,402	-0.37(-1.35%)
Aug 09, 2006	27.82	28.43	27.28	27.44	221,645	-0.02(-0.07%)
Aug 08, 2006	29.14	29.45	26.96	27.45	304,536	-1.50(-5.19%)
Aug 07, 2006	28.54	29.16	28.36	28.96	264,220	+0.31(+1.07%)
Aug 04, 2006	29.18	29.53	27.86	28.65	411,409	-0.15(-0.52%)
Aug 03, 2006	28.70	30.29	27.57	28.80	658,458	-2.23(-7.17%)
Aug 02, 2006	31.51	31.67	30.36	31.02	251,601	-0.20(-0.65%)
Aug 01, 2006	32.44	33.38	30.92	31.23	189,933	-1.38(-4.24%)
Jul 31, 2006	32.45	33.06	32.31	32.61	121,532	-0.25(-0.76%)
Jul 28, 2006	31.79	32.91	31.66	32.86	201,098	+1.13(+3.57%)
Jul 27, 2006	32.91	34.03	31.12	31.73	159,063	-0.69(-2.12%)
Jul 26, 2006	32.93	32.93	31.32	32.41	162,205	-0.62(-1.88%)
Jul 25, 2006	31.91	33.37	31.65	33.04	220,088	+1.25(+3.94%)
Jul 24, 2006	30.93	32.41	30.75	31.78	259,273	+0.85(+2.76%)
Jul 21, 2006	32.29	32.44	30.60	30.93	242,068	-1.46(-4.49%)
Jul 20, 2006	34.14	34.77	32.15	32.39	303,663	-1.49(-4.41%)
Jul 19, 2006	33.39	34.49	32.84	33.88	292,669	+0.49(+1.47%)
Jul 18, 2006	33.26	34.59	32.96	33.39	313,820	+0.45(+1.38%)
Jul 17, 2006	33.33	34.06	32.28	32.93	147,126	-0.31(-0.92%)
Jul 14, 2006	33.75	34.46	32.84	33.24	246,854	-0.46(-1.38%)
Jul 13, 2006	35.40	35.40	33.70	33.70	193,955	-1.88(-5.29%)
Jul 12, 2006	35.98	36.61	35.47	35.59	230,451	-0.55(-1.51%)
Jul 11, 2006	35.20	36.35	34.58	36.13	311,881	+0.87(+2.47%)
Jul 10, 2006	34.58	36.41	34.31	35.26	472,478	+0.97(+2.84%)
Jul 07, 2006	33.75	35.22	33.74	34.29	336,534	+0.53(+1.57%)
Jul 06, 2006	33.34	34.19	33.32	33.76	230,911	+0.50(+1.51%)
Jul 05, 2006	33.48	34.18	32.97	33.26	221,633	-0.95(-2.79%)

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.