Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.35	23.47	23.00	23.03	28,036	-0.23(-1.00%)
Sep 28, 2006	23.25	23.44	23.11	23.26	40,009	+0.16(+0.71%)
Sep 27, 2006	23.05	23.23	22.97	23.10	43,264	-0.13(-0.55%)
Sep 26, 2006	22.96	23.23	22.96	23.23	7,976	+0.09(+0.40%)
Sep 25, 2006	23.11	23.23	22.89	23.14	13,626	+0.27(+1.17%)
Sep 22, 2006	23.07	23.28	22.87	22.87	18,819	-0.38(-1.63%)
Sep 21, 2006	23.34	23.44	23.19	23.25	32,238	+0.00(+0.00%)
Sep 20, 2006	22.93	23.35	22.93	23.25	77,270	+0.29(+1.27%)
Sep 19, 2006	23.23	23.43	22.86	22.95	101,145	-0.60(-2.55%)
Sep 18, 2006	23.05	23.55	23.03	23.55	41,207	+0.33(+1.40%)
Sep 15, 2006	23.18	23.25	22.87	23.23	76,743	+0.20(+0.89%)
Sep 14, 2006	22.79	23.07	22.67	23.02	50,645	+0.06(+0.25%)
Sep 13, 2006	22.91	23.06	22.74	22.97	62,501	-0.15(-0.65%)
Sep 12, 2006	22.90	23.15	22.89	23.12	19,676	+0.28(+1.22%)
Sep 11, 2006	23.14	23.14	22.75	22.84	41,394	-0.34(-1.48%)
Sep 08, 2006	23.47	23.47	23.11	23.18	17,079	-0.03(-0.13%)
Sep 07, 2006	23.14	23.50	23.14	23.21	29,537	+0.07(+0.30%)
Sep 06, 2006	23.55	23.55	23.14	23.14	24,960	-0.69(-2.88%)
Sep 05, 2006	23.70	23.87	23.56	23.83	33,653	+0.19(+0.81%)
Sep 01, 2006	23.75	23.76	23.57	23.64	18,469	+0.04(+0.17%)
Aug 31, 2006	23.36	23.79	23.36	23.60	31,003	+0.08(+0.32%)
Aug 30, 2006	23.73	23.82	23.51	23.52	48,756	+0.17(+0.72%)
Aug 29, 2006	22.80	23.39	22.74	23.35	30,510	+0.39(+1.70%)
Aug 28, 2006	23.23	23.27	22.70	22.96	28,386	-0.12(-0.50%)
Aug 25, 2006	22.69	23.21	22.69	23.08	49,077	+0.36(+1.59%)
Aug 24, 2006	22.75	23.02	22.62	22.72	25,710	-0.03(-0.15%)
Aug 23, 2006	23.31	23.57	22.75	22.75	17,608	-0.39(-1.69%)
Aug 22, 2006	22.76	23.25	22.76	23.14	24,934	+0.40(+1.74%)
Aug 21, 2006	23.13	23.40	22.74	22.75	25,434	-0.51(-2.20%)
Aug 18, 2006	23.81	23.81	23.17	23.26	26,907	-0.43(-1.82%)
Aug 17, 2006	23.50	23.78	23.44	23.69	71,333	-0.10(-0.42%)
Aug 16, 2006	23.11	23.79	22.94	23.79	52,654	+0.82(+3.55%)
Aug 15, 2006	22.90	23.11	22.80	22.97	46,807	+0.37(+1.65%)
Aug 14, 2006	22.81	22.94	22.53	22.60	14,414	+0.02(+0.08%)
Aug 11, 2006	22.89	22.89	22.49	22.58	10,942	-0.37(-1.60%)
Aug 10, 2006	22.59	23.00	22.59	22.95	8,505	+0.31(+1.39%)
Aug 09, 2006	22.94	22.94	22.46	22.63	29,952	-0.16(-0.72%)
Aug 08, 2006	23.05	23.27	22.71	22.80	24,093	-0.26(-1.14%)
Aug 07, 2006	22.88	23.06	22.81	23.06	9,259	-0.16(-0.70%)
Aug 04, 2006	23.48	23.90	22.84	23.22	18,476	-0.13(-0.57%)
Aug 03, 2006	23.10	23.36	22.90	23.36	27,728	+0.03(+0.12%)
Aug 02, 2006	23.88	23.88	23.18	23.33	16,879	-0.33(-1.38%)
Aug 01, 2006	23.67	23.67	23.35	23.65	30,716	-0.22(-0.93%)
Jul 31, 2006	23.45	23.88	23.45	23.88	65,163	+0.16(+0.69%)
Jul 28, 2006	23.32	23.75	23.00	23.71	83,768	+0.62(+2.70%)
Jul 27, 2006	23.47	23.53	23.00	23.09	46,623	-0.30(-1.27%)
Jul 26, 2006	22.86	23.47	22.86	23.39	133,897	+0.36(+1.57%)
Jul 25, 2006	23.04	23.22	22.87	23.02	54,695	-0.15(-0.65%)
Jul 24, 2006	22.56	23.19	22.38	23.18	70,629	+0.73(+3.24%)
Jul 21, 2006	22.58	22.58	21.85	22.45	57,580	-0.22(-0.98%)
Jul 20, 2006	22.79	22.85	22.67	22.67	30,555	-0.15(-0.66%)
Jul 19, 2006	22.60	22.93	22.45	22.82	59,979	+0.32(+1.42%)
Jul 18, 2006	22.07	22.52	22.06	22.50	17,052	+0.54(+2.47%)
Jul 17, 2006	21.57	21.98	21.50	21.96	49,077	+0.38(+1.78%)
Jul 14, 2006	21.99	21.99	21.53	21.57	204,506	-0.55(-2.50%)
Jul 13, 2006	22.37	22.47	22.01	22.13	114,833	-0.41(-1.81%)
Jul 12, 2006	22.09	22.73	21.94	22.54	106,381	-0.54(-2.35%)
Jul 11, 2006	23.28	23.30	23.02	23.08	24,438	-0.28(-1.20%)
Jul 10, 2006	23.46	23.64	23.36	23.36	20,251	+0.05(+0.20%)
Jul 07, 2006	23.01	23.63	23.01	23.31	46,799	-0.26(-1.09%)
Jul 06, 2006	23.44	23.61	23.44	23.57	44,056	+0.10(+0.45%)
Jul 05, 2006	23.15	23.46	23.11	23.46	32,140	+0.34(+1.46%)

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.