Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.87	30.95	30.62	30.66	47,299	-0.24(-0.79%)
Sep 28, 2006	31.02	31.09	30.86	30.91	61,354	-0.11(-0.36%)
Sep 27, 2006	30.60	31.04	30.60	31.02	418,130	+0.39(+1.27%)
Sep 26, 2006	30.65	30.74	30.58	30.63	71,895	-0.22(-0.72%)
Sep 25, 2006	30.49	30.93	30.49	30.85	114,330	+0.37(+1.23%)
Sep 22, 2006	30.47	30.53	30.44	30.48	110,546	-0.02(-0.06%)
Sep 21, 2006	30.57	30.63	30.45	30.50	133,250	-0.10(-0.33%)
Sep 20, 2006	30.78	30.78	30.60	30.60	162,711	-0.07(-0.22%)
Sep 19, 2006	30.67	30.72	30.56	30.66	210,011	+0.06(+0.19%)
Sep 18, 2006	30.73	30.73	30.50	30.60	152,981	-0.11(-0.35%)
Sep 15, 2006	30.76	30.79	30.64	30.71	124,331	+0.09(+0.28%)
Sep 14, 2006	30.89	30.98	30.58	30.63	218,120	-0.20(-0.64%)
Sep 13, 2006	30.71	30.82	30.52	30.82	213,254	+0.10(+0.34%)
Sep 12, 2006	30.90	30.90	30.65	30.72	265,960	-0.20(-0.65%)
Sep 11, 2006	30.93	31.01	30.81	30.92	1,153,036	-0.09(-0.30%)
Sep 08, 2006	31.01	31.08	30.96	31.01	55,138	+0.03(+0.10%)
Sep 07, 2006	30.95	31.06	30.92	30.98	186,766	-0.03(-0.10%)
Sep 06, 2006	31.12	31.14	30.95	31.01	197,308	-0.18(-0.58%)
Sep 05, 2006	31.46	31.46	31.09	31.19	184,334	-0.28(-0.88%)
Sep 01, 2006	31.54	31.54	31.40	31.47	98,654	-0.01(-0.05%)
Aug 31, 2006	31.15	31.53	31.15	31.49	106,492	+0.34(+1.10%)
Aug 30, 2006	31.34	31.34	31.10	31.14	155,413	-0.17(-0.56%)
Aug 29, 2006	31.32	31.35	31.08	31.32	292,989	+0.05(+0.15%)
Aug 28, 2006	31.04	31.28	30.96	31.27	126,763	+0.24(+0.78%)
Aug 25, 2006	30.92	31.10	30.92	31.03	110,546	+0.03(+0.10%)
Aug 24, 2006	30.92	31.00	30.87	31.00	104,870	+0.10(+0.31%)
Aug 23, 2006	31.19	31.24	30.82	30.90	107,032	-0.33(-1.04%)
Aug 22, 2006	31.05	31.23	31.04	31.23	141,088	+0.18(+0.60%)
Aug 21, 2006	30.99	31.13	30.99	31.04	139,737	+0.05(+0.16%)
Aug 18, 2006	30.64	31.02	30.64	30.99	89,464	+0.33(+1.09%)
Aug 17, 2006	30.81	30.81	30.53	30.66	174,604	-0.12(-0.38%)
Aug 16, 2006	31.11	31.12	30.75	30.78	335,423	-0.21(-0.68%)
Aug 15, 2006	30.96	31.02	30.89	30.99	102,708	+0.22(+0.71%)
Aug 14, 2006	30.86	30.89	30.77	30.77	92,978	+0.11(+0.37%)
Aug 11, 2006	30.75	30.75	30.58	30.66	100,275	-0.06(-0.19%)
Aug 10, 2006	30.63	30.75	30.56	30.72	187,577	-0.01(-0.05%)
Aug 09, 2006	30.86	30.95	30.73	30.73	316,774	+0.05(+0.17%)
Aug 08, 2006	30.47	30.85	30.47	30.68	122,979	+0.23(+0.77%)
Aug 07, 2006	30.80	30.89	30.43	30.45	194,605	-0.38(-1.25%)
Aug 04, 2006	30.89	30.98	30.70	30.83	284,069	+0.04(+0.14%)
Aug 03, 2006	30.91	30.93	30.70	30.79	197,578	-0.12(-0.40%)
Aug 02, 2006	30.95	31.12	30.88	30.91	234,066	-0.01(-0.05%)
Aug 01, 2006	30.64	30.99	30.53	30.92	644,900	+0.29(+0.95%)
Jul 31, 2006	30.78	30.86	30.59	30.63	116,492	-0.12(-0.39%)
Jul 28, 2006	30.63	30.89	30.63	30.75	207,038	+0.18(+0.58%)
Jul 27, 2006	30.85	30.95	30.52	30.57	244,067	-0.19(-0.63%)
Jul 26, 2006	30.65	30.80	30.58	30.76	480,026	+0.10(+0.33%)
Jul 25, 2006	30.52	30.70	30.46	30.66	196,497	+0.20(+0.64%)
Jul 24, 2006	30.21	30.50	30.21	30.47	273,258	+0.27(+0.88%)
Jul 21, 2006	30.10	30.32	30.10	30.20	357,587	+0.04(+0.15%)
Jul 20, 2006	29.95	30.26	29.95	30.16	549,759	+0.12(+0.41%)
Jul 19, 2006	29.71	30.06	29.71	30.04	391,643	+0.44(+1.48%)
Jul 18, 2006	29.58	29.65	29.49	29.60	263,257	+0.07(+0.25%)
Jul 17, 2006	29.44	29.67	29.42	29.52	1,150,062	+0.06(+0.20%)
Jul 14, 2006	29.52	29.57	29.25	29.47	252,175	-0.05(-0.18%)
Jul 13, 2006	29.54	29.78	29.44	29.52	309,746	-0.09(-0.31%)
Jul 12, 2006	29.78	29.86	29.58	29.61	152,170	-0.18(-0.61%)
Jul 11, 2006	29.64	29.84	29.60	29.79	107,032	+0.21(+0.70%)
Jul 10, 2006	29.47	29.64	29.45	29.58	85,950	+0.19(+0.65%)
Jul 07, 2006	29.15	29.51	29.15	29.39	133,250	+0.19(+0.63%)
Jul 06, 2006	29.38	29.38	29.11	29.21	97,032	-0.14(-0.49%)
Jul 05, 2006	29.41	29.52	29.28	29.35	211,362	-0.12(-0.40%)

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.