Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.84	22.84	22.76	22.76	17,759	-0.06(-0.28%)
Sep 28, 2006	22.80	22.82	22.70	22.82	8,879	+0.09(+0.37%)
Sep 27, 2006	22.78	22.82	22.72	22.74	8,139	+0.01(+0.05%)
Sep 26, 2006	22.50	22.74	22.50	22.72	8,879	+0.08(+0.36%)
Sep 25, 2006	22.53	22.67	22.46	22.64	11,099	+0.20(+0.88%)
Sep 22, 2006	22.52	22.52	22.39	22.44	7,153	-0.06(-0.29%)
Sep 21, 2006	22.61	22.61	22.46	22.51	2,959	-0.10(-0.43%)
Sep 20, 2006	22.57	22.63	22.56	22.61	19,733	+0.21(+0.92%)
Sep 19, 2006	22.42	22.42	22.30	22.40	10,359	-0.05(-0.22%)
Sep 18, 2006	22.52	22.52	22.45	22.45	739	-0.05(-0.22%)
Sep 15, 2006	22.44	22.54	22.44	22.50	6,413	+0.15(+0.67%)
Sep 14, 2006	22.32	22.37	22.32	22.35	8,879	-0.02(-0.11%)
Sep 13, 2006	22.36	22.38	22.35	22.37	3,453	+0.04(+0.16%)
Sep 12, 2006	22.11	22.35	22.11	22.33	65,859	+0.28(+1.29%)
Sep 11, 2006	22.03	22.05	22.03	22.05	4,439	-0.01(-0.06%)
Sep 08, 2006	22.03	22.09	22.03	22.06	6,906	+0.12(+0.54%)
Sep 07, 2006	22.09	22.09	21.94	21.94	2,713	-0.19(-0.88%)
Sep 06, 2006	22.16	22.22	22.11	22.14	7,646	-0.20(-0.89%)
Sep 05, 2006	22.22	22.34	22.22	22.34	13,319	+0.04(+0.16%)
Sep 01, 2006	22.29	22.31	22.26	22.30	6,413	+0.11(+0.51%)
Aug 31, 2006	22.18	22.22	22.18	22.19	11,593	-0.00(-0.02%)
Aug 30, 2006	22.26	22.26	22.18	22.19	2,713	+0.06(+0.29%)
Aug 29, 2006	22.06	22.13	22.01	22.13	6,906	+0.02(+0.11%)
Aug 28, 2006	21.99	22.12	21.98	22.10	4,439	+0.09(+0.41%)
Aug 25, 2006	21.95	22.01	21.95	22.01	6,659	+0.09(+0.41%)
Aug 24, 2006	22.03	22.03	21.89	21.92	9,619	+0.07(+0.33%)
Aug 23, 2006	22.01	22.01	21.84	21.85	15,293	-0.15(-0.70%)
Aug 22, 2006	22.04	22.06	21.96	22.01	20,966	-0.01(-0.04%)
Aug 21, 2006	22.03	22.03	21.99	22.01	14,306	-0.03(-0.13%)
Aug 18, 2006	22.01	22.07	22.01	22.04	6,906	+0.04(+0.20%)
Aug 17, 2006	21.94	22.03	21.94	22.00	2,713	-0.01(-0.04%)
Aug 16, 2006	21.86	22.01	21.86	22.01	5,919	+0.24(+1.10%)
Aug 15, 2006	21.63	21.77	21.63	21.77	5,426	+0.34(+1.61%)
Aug 14, 2006	21.62	21.62	21.42	21.42	4,193	+0.04(+0.19%)
Aug 11, 2006	21.47	21.47	21.31	21.38	85,592	-0.06(-0.30%)
Aug 10, 2006	21.45	21.49	21.41	21.45	9,866	+0.03(+0.15%)
Aug 09, 2006	21.61	21.61	21.41	21.41	10,113	-0.04(-0.21%)
Aug 08, 2006	21.60	21.60	21.46	21.46	14,059	-0.08(-0.36%)
Aug 07, 2006	21.59	21.59	21.49	21.54	2,959	-0.01(-0.04%)
Aug 04, 2006	21.75	21.75	21.54	21.54	4,686	-0.06(-0.26%)
Aug 03, 2006	21.51	21.69	21.51	21.60	13,813	+0.00(+0.02%)
Aug 02, 2006	21.63	21.65	21.60	21.60	16,526	+0.09(+0.43%)
Aug 01, 2006	21.47	21.52	21.44	21.50	17,513	-0.15(-0.69%)
Jul 31, 2006	21.61	21.70	21.61	21.65	2,299,413	-0.04(-0.19%)
Jul 28, 2006	21.54	21.70	21.51	21.69	9,619	+0.27(+1.27%)
Jul 27, 2006	21.55	21.58	21.39	21.42	2,959	-0.17(-0.79%)
Jul 26, 2006	21.51	21.64	21.50	21.59	5,179	+0.08(+0.36%)
Jul 25, 2006	21.45	21.54	21.39	21.52	7,153	+0.10(+0.45%)
Jul 24, 2006	21.20	21.42	21.20	21.42	5,426	+0.30(+1.44%)
Jul 21, 2006	21.24	21.24	21.11	21.11	5,673	-0.15(-0.71%)
Jul 20, 2006	21.53	21.53	21.26	21.26	13,813	-0.20(-0.94%)
Jul 19, 2006	21.32	21.47	21.32	21.47	27,133	+0.45(+2.14%)
Jul 18, 2006	21.06	21.06	20.85	21.02	10,606	-0.03(-0.15%)
Jul 17, 2006	21.06	21.09	21.04	21.05	5,426	+0.02(+0.10%)
Jul 14, 2006	21.06	21.06	20.96	21.03	2,219	-0.10(-0.48%)
Jul 13, 2006	21.36	21.36	21.13	21.13	10,606	-0.29(-1.36%)
Jul 12, 2006	21.69	21.69	21.42	21.42	12,333	-0.26(-1.22%)
Jul 11, 2006	21.49	21.69	21.49	21.69	5,673	+0.14(+0.66%)
Jul 10, 2006	21.54	21.54	21.54	21.54	0	+0.00(+0.00%)
Jul 07, 2006	21.69	21.72	21.54	21.54	7,153	-0.21(-0.97%)
Jul 06, 2006	21.73	21.84	21.73	21.75	6,906	+0.01(+0.06%)
Jul 05, 2006	21.72	21.77	21.71	21.74	16,279	-0.19(-0.89%)

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.