Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.34	23.46	22.98	23.02	28,054	-0.23(-1.00%)
Sep 28, 2006	23.24	23.42	23.10	23.25	40,034	+0.16(+0.71%)
Sep 27, 2006	23.04	23.22	22.95	23.09	43,292	-0.13(-0.55%)
Sep 26, 2006	22.95	23.21	22.95	23.21	7,981	+0.09(+0.40%)
Sep 25, 2006	23.09	23.21	22.87	23.12	13,635	+0.27(+1.17%)
Sep 22, 2006	23.06	23.27	22.85	22.85	18,831	-0.38(-1.63%)
Sep 21, 2006	23.32	23.42	23.17	23.23	32,259	+0.00(+0.00%)
Sep 20, 2006	22.91	23.33	22.91	23.23	77,320	+0.29(+1.27%)
Sep 19, 2006	23.22	23.42	22.84	22.94	101,211	-0.60(-2.55%)
Sep 18, 2006	23.03	23.54	23.02	23.54	41,234	+0.33(+1.40%)
Sep 15, 2006	23.16	23.24	22.86	23.21	76,792	+0.20(+0.89%)
Sep 14, 2006	22.78	23.06	22.66	23.01	50,678	+0.06(+0.25%)
Sep 13, 2006	22.89	23.04	22.72	22.95	62,542	-0.15(-0.65%)
Sep 12, 2006	22.89	23.13	22.87	23.10	19,689	+0.28(+1.22%)
Sep 11, 2006	23.13	23.13	22.74	22.82	41,421	-0.34(-1.48%)
Sep 08, 2006	23.45	23.45	23.09	23.17	17,091	-0.03(-0.13%)
Sep 07, 2006	23.12	23.48	23.12	23.20	29,556	+0.07(+0.30%)
Sep 06, 2006	23.53	23.53	23.13	23.13	24,976	-0.69(-2.88%)
Sep 05, 2006	23.68	23.85	23.55	23.81	33,675	+0.19(+0.81%)
Sep 01, 2006	23.74	23.74	23.55	23.62	18,481	+0.04(+0.17%)
Aug 31, 2006	23.35	23.77	23.35	23.58	31,023	+0.08(+0.32%)
Aug 30, 2006	23.71	23.81	23.50	23.50	48,788	+0.17(+0.72%)
Aug 29, 2006	22.79	23.38	22.72	23.34	30,530	+0.39(+1.70%)
Aug 28, 2006	23.21	23.25	22.68	22.95	28,404	-0.12(-0.50%)
Aug 25, 2006	22.67	23.20	22.67	23.06	49,109	+0.36(+1.59%)
Aug 24, 2006	22.73	23.00	22.61	22.70	25,727	-0.04(-0.15%)
Aug 23, 2006	23.30	23.56	22.74	22.74	17,620	-0.39(-1.69%)
Aug 22, 2006	22.75	23.23	22.75	23.13	24,950	+0.40(+1.74%)
Aug 21, 2006	23.11	23.38	22.72	22.73	25,450	-0.51(-2.20%)
Aug 18, 2006	23.79	23.79	23.16	23.24	26,925	-0.43(-1.82%)
Aug 17, 2006	23.48	23.76	23.43	23.67	71,379	-0.10(-0.42%)
Aug 16, 2006	23.10	23.77	22.93	23.77	52,689	+0.81(+3.55%)
Aug 15, 2006	22.89	23.10	22.79	22.96	46,838	+0.37(+1.65%)
Aug 14, 2006	22.79	22.93	22.52	22.59	14,424	+0.02(+0.08%)
Aug 11, 2006	22.87	22.87	22.47	22.57	10,949	-0.37(-1.60%)
Aug 10, 2006	22.58	22.98	22.58	22.93	8,511	+0.31(+1.39%)
Aug 09, 2006	22.93	22.93	22.45	22.62	29,972	-0.16(-0.72%)
Aug 08, 2006	23.04	23.25	22.70	22.78	24,108	-0.26(-1.14%)
Aug 07, 2006	22.86	23.04	22.79	23.04	9,265	-0.16(-0.70%)
Aug 04, 2006	23.47	23.89	22.83	23.21	18,488	-0.13(-0.57%)
Aug 03, 2006	23.09	23.35	22.88	23.34	27,746	+0.03(+0.12%)
Aug 02, 2006	23.86	23.86	23.17	23.31	16,890	-0.33(-1.38%)
Aug 01, 2006	23.66	23.66	23.34	23.64	30,736	-0.22(-0.93%)
Jul 31, 2006	23.43	23.86	23.43	23.86	65,205	+0.16(+0.69%)
Jul 28, 2006	23.31	23.74	22.98	23.70	83,822	+0.62(+2.70%)
Jul 27, 2006	23.45	23.52	22.99	23.07	46,654	-0.30(-1.27%)
Jul 26, 2006	22.84	23.45	22.84	23.37	133,984	+0.36(+1.57%)
Jul 25, 2006	23.02	23.20	22.86	23.01	54,730	-0.15(-0.65%)
Jul 24, 2006	22.55	23.17	22.37	23.16	70,675	+0.73(+3.24%)
Jul 21, 2006	22.57	22.57	21.83	22.43	57,617	-0.22(-0.98%)
Jul 20, 2006	22.78	22.84	22.66	22.66	30,575	-0.15(-0.66%)
Jul 19, 2006	22.59	22.91	22.44	22.81	60,018	+0.32(+1.42%)
Jul 18, 2006	22.06	22.50	22.05	22.49	17,063	+0.54(+2.47%)
Jul 17, 2006	21.56	21.97	21.49	21.95	49,109	+0.38(+1.78%)
Jul 14, 2006	21.98	21.98	21.51	21.56	204,639	-0.55(-2.50%)
Jul 13, 2006	22.36	22.45	22.00	22.11	114,908	-0.41(-1.81%)
Jul 12, 2006	22.08	22.71	21.93	22.52	106,450	-0.54(-2.35%)
Jul 11, 2006	23.27	23.29	23.01	23.06	24,454	-0.28(-1.20%)
Jul 10, 2006	23.44	23.62	23.34	23.34	20,264	+0.05(+0.20%)
Jul 07, 2006	23.00	23.62	23.00	23.30	46,829	-0.26(-1.09%)
Jul 06, 2006	23.42	23.59	23.42	23.55	44,085	+0.10(+0.45%)
Jul 05, 2006	23.13	23.45	23.10	23.45	32,161	+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.