Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.00	25.07	24.68	24.68	206,118	-0.31(-1.23%)
Sep 28, 2006	25.13	25.19	24.88	24.99	135,886	-0.09(-0.34%)
Sep 27, 2006	24.76	25.11	24.75	25.08	203,125	+0.27(+1.08%)
Sep 26, 2006	24.80	25.00	24.74	24.81	172,850	+0.01(+0.02%)
Sep 25, 2006	24.70	24.91	24.58	24.80	230,760	+0.12(+0.51%)
Sep 22, 2006	24.74	24.75	24.58	24.68	214,567	-0.10(-0.39%)
Sep 21, 2006	25.07	25.09	24.67	24.78	176,018	-0.24(-0.95%)
Sep 20, 2006	25.05	25.15	24.84	25.01	204,710	+0.01(+0.05%)
Sep 19, 2006	25.03	25.14	24.70	25.00	297,119	-0.02(-0.09%)
Sep 18, 2006	25.29	25.42	24.93	25.03	192,916	-0.30(-1.17%)
Sep 15, 2006	25.41	25.54	25.26	25.32	449,200	+0.05(+0.20%)
Sep 14, 2006	25.45	25.56	25.21	25.27	260,684	-0.27(-1.07%)
Sep 13, 2006	25.28	25.54	25.14	25.54	179,363	+0.27(+1.08%)
Sep 12, 2006	25.26	25.31	25.16	25.27	112,300	+0.01(+0.05%)
Sep 11, 2006	25.31	25.42	25.20	25.26	158,417	-0.14(-0.56%)
Sep 08, 2006	25.23	25.42	25.17	25.40	185,699	+0.16(+0.65%)
Sep 07, 2006	25.44	25.54	25.19	25.24	340,244	-0.34(-1.31%)
Sep 06, 2006	25.87	25.89	25.57	25.57	310,321	-0.44(-1.68%)
Sep 05, 2006	26.17	26.17	25.99	26.01	246,074	-0.15(-0.59%)
Sep 01, 2006	26.11	26.30	26.11	26.16	212,982	+0.06(+0.24%)
Aug 31, 2006	26.15	26.26	26.08	26.10	281,806	-0.05(-0.17%)
Aug 30, 2006	26.26	26.36	26.13	26.14	212,454	-0.07(-0.28%)
Aug 29, 2006	26.34	26.36	26.09	26.22	387,417	-0.12(-0.47%)
Aug 28, 2006	26.05	26.43	26.05	26.34	283,566	+0.36(+1.38%)
Aug 25, 2006	25.91	26.25	25.86	25.99	240,969	+0.03(+0.11%)
Aug 24, 2006	26.01	26.13	25.85	25.96	210,694	+0.00(+0.00%)
Aug 23, 2006	26.39	26.53	25.87	25.96	378,088	-0.41(-1.57%)
Aug 22, 2006	26.06	26.44	26.00	26.37	203,125	+0.26(+1.00%)
Aug 21, 2006	26.06	26.27	26.03	26.11	158,065	-0.03(-0.11%)
Aug 18, 2006	25.97	26.18	25.79	26.14	101,210	+0.22(+0.85%)
Aug 17, 2006	26.02	26.08	25.82	25.92	244,842	-0.16(-0.61%)
Aug 16, 2006	26.25	26.28	25.97	26.08	316,834	-0.11(-0.43%)
Aug 15, 2006	25.93	26.22	25.79	26.19	379,848	+0.54(+2.10%)
Aug 14, 2006	25.49	25.84	25.45	25.65	326,163	+0.27(+1.07%)
Aug 11, 2006	25.44	25.51	25.14	25.38	345,525	-0.24(-0.95%)
Aug 10, 2006	25.50	25.83	25.47	25.62	268,252	+0.04(+0.16%)
Aug 09, 2006	25.93	26.00	25.50	25.58	323,170	-0.23(-0.90%)
Aug 08, 2006	25.77	26.26	25.77	25.82	392,698	+0.10(+0.40%)
Aug 07, 2006	26.30	26.46	25.68	25.71	295,887	-0.73(-2.77%)
Aug 04, 2006	26.70	26.76	26.20	26.45	299,232	+0.02(+0.09%)
Aug 03, 2006	26.25	26.59	26.25	26.42	324,226	+0.07(+0.28%)
Aug 02, 2006	26.70	26.83	26.28	26.35	375,096	-0.25(-0.94%)
Aug 01, 2006	26.30	27.00	26.25	26.60	532,633	+0.23(+0.86%)
Jul 31, 2006	27.00	27.08	26.25	26.37	632,788	-0.86(-3.15%)
Jul 28, 2006	27.14	27.58	27.04	27.23	289,551	-0.05(-0.17%)
Jul 27, 2006	27.31	27.53	27.08	27.28	252,939	+0.00(+0.00%)
Jul 26, 2006	27.42	27.51	27.19	27.28	263,852	-0.15(-0.54%)
Jul 25, 2006	27.85	27.85	27.08	27.42	974,616	-0.43(-1.53%)
Jul 24, 2006	27.71	28.01	27.75	27.85	185,171	+0.14(+0.51%)
Jul 21, 2006	27.59	27.87	27.45	27.71	261,212	+0.11(+0.41%)
Jul 20, 2006	27.80	27.80	27.46	27.59	399,739	-0.22(-0.78%)
Jul 19, 2006	27.22	27.90	27.20	27.81	227,416	+0.65(+2.41%)
Jul 18, 2006	27.03	27.27	26.87	27.16	327,571	+0.16(+0.59%)
Jul 17, 2006	27.01	27.26	26.84	27.00	158,417	-0.06(-0.21%)
Jul 14, 2006	26.98	27.22	26.64	27.05	397,098	+0.02(+0.08%)
Jul 13, 2006	27.06	27.36	26.84	27.03	380,905	-0.09(-0.31%)
Jul 12, 2006	27.47	27.68	27.09	27.12	345,525	-0.41(-1.49%)
Jul 11, 2006	27.04	27.57	26.92	27.53	359,078	+0.40(+1.49%)
Jul 10, 2006	26.79	27.16	26.70	27.12	371,576	+0.33(+1.23%)
Jul 07, 2006	26.99	27.08	26.67	26.79	623,459	-0.19(-0.69%)
Jul 06, 2006	26.79	27.07	26.79	26.98	284,094	+0.19(+0.72%)
Jul 05, 2006	26.82	26.99	26.66	26.79	264,556	-0.09(-0.34%)

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.