Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.18	25.39	24.90	24.90	18,718,884	-0.30(-1.19%)
Sep 28, 2006	25.31	25.42	24.97	25.20	11,928,540	-0.15(-0.58%)
Sep 27, 2006	25.10	25.50	25.10	25.35	22,722,240	+0.48(+1.95%)
Sep 26, 2006	24.58	24.88	24.54	24.86	12,479,308	+0.13(+0.54%)
Sep 25, 2006	24.32	24.80	24.24	24.73	24,460,788	+0.41(+1.67%)
Sep 22, 2006	24.37	24.53	24.23	24.32	8,783,225	-0.08(-0.34%)
Sep 21, 2006	24.11	24.46	24.06	24.41	13,299,805	+0.36(+1.48%)
Sep 20, 2006	24.05	24.14	23.95	24.05	9,933,774	+0.13(+0.53%)
Sep 19, 2006	23.89	24.00	23.76	23.92	8,409,501	+0.10(+0.43%)
Sep 18, 2006	24.02	24.03	23.74	23.82	7,701,954	-0.20(-0.82%)
Sep 15, 2006	23.90	24.08	23.72	24.02	20,598,344	+0.25(+1.07%)
Sep 14, 2006	23.97	24.08	23.57	23.76	15,237,389	-0.32(-1.35%)
Sep 13, 2006	24.06	24.25	24.06	24.09	20,043,962	-0.23(-0.94%)
Sep 12, 2006	23.81	24.37	23.78	24.32	30,465,510	+0.69(+2.91%)
Sep 11, 2006	23.93	24.03	23.62	23.63	17,598,654	-0.24(-1.01%)
Sep 08, 2006	23.36	23.88	23.14	23.87	13,277,812	+0.62(+2.68%)
Sep 07, 2006	22.99	23.30	22.95	23.25	6,475,372	+0.19(+0.83%)
Sep 06, 2006	23.14	23.29	23.02	23.06	8,239,212	-0.27(-1.17%)
Sep 05, 2006	23.27	23.40	23.18	23.33	6,132,752	-0.07(-0.30%)
Sep 01, 2006	23.08	23.43	22.92	23.40	10,880,102	+0.55(+2.40%)
Aug 31, 2006	23.02	23.04	22.77	22.85	3,997,858	-0.16(-0.69%)
Aug 30, 2006	23.02	23.04	22.79	23.01	4,645,239	+0.04(+0.19%)
Aug 29, 2006	22.80	23.01	22.74	22.97	4,662,990	+0.17(+0.75%)
Aug 28, 2006	22.38	22.87	22.37	22.80	5,834,432	+0.37(+1.65%)
Aug 25, 2006	22.67	22.72	22.38	22.43	4,814,585	-0.41(-1.81%)
Aug 24, 2006	22.66	22.84	22.38	22.84	6,795,841	+0.18(+0.81%)
Aug 23, 2006	22.64	22.75	22.45	22.66	6,116,414	-0.01(-0.03%)
Aug 22, 2006	22.73	22.92	22.55	22.66	5,256,802	-0.07(-0.31%)
Aug 21, 2006	22.98	22.98	22.67	22.73	5,309,271	-0.30(-1.30%)
Aug 18, 2006	23.07	23.07	22.86	23.03	5,163,488	-0.04(-0.17%)
Aug 17, 2006	22.92	23.08	22.87	23.07	6,509,775	+0.17(+0.75%)
Aug 16, 2006	22.66	22.91	22.55	22.90	6,933,455	+0.30(+1.32%)
Aug 15, 2006	22.39	22.64	22.24	22.60	7,244,970	+0.50(+2.25%)
Aug 14, 2006	22.31	22.34	22.06	22.10	5,577,900	+0.02(+0.09%)
Aug 11, 2006	22.20	22.25	21.96	22.08	3,938,477	-0.11(-0.52%)
Aug 10, 2006	21.79	22.33	21.78	22.20	7,072,168	+0.32(+1.48%)
Aug 09, 2006	22.60	22.61	21.81	21.87	14,024,003	-0.51(-2.28%)
Aug 08, 2006	22.62	22.71	22.25	22.38	13,078,146	-0.24(-1.04%)
Aug 07, 2006	22.44	22.64	22.41	22.62	4,488,617	+0.08(+0.34%)
Aug 04, 2006	22.90	22.95	22.43	22.54	8,079,134	-0.27(-1.20%)
Aug 03, 2006	22.50	22.92	22.38	22.81	8,564,708	+0.16(+0.70%)
Aug 02, 2006	22.60	22.73	22.27	22.66	8,407,615	+0.32(+1.45%)
Aug 01, 2006	22.41	22.43	22.18	22.33	6,170,454	-0.20(-0.88%)
Jul 31, 2006	22.52	22.60	22.36	22.53	6,453,693	+0.06(+0.28%)
Jul 28, 2006	22.15	22.53	22.04	22.46	7,908,374	+0.36(+1.61%)
Jul 27, 2006	22.09	22.25	21.93	22.11	8,296,550	+0.18(+0.81%)
Jul 26, 2006	21.96	22.13	21.89	21.93	10,684,521	-0.20(-0.89%)
Jul 25, 2006	22.28	22.50	22.06	22.13	12,858,845	-0.05(-0.23%)
Jul 24, 2006	22.08	22.25	22.01	22.18	6,511,189	+0.09(+0.40%)
Jul 21, 2006	22.10	22.12	21.93	22.09	8,948,487	+0.02(+0.09%)
Jul 20, 2006	22.22	22.28	21.97	22.07	7,849,935	-0.27(-1.20%)
Jul 19, 2006	22.16	22.41	22.09	22.34	9,741,335	+0.18(+0.80%)
Jul 18, 2006	22.28	22.38	22.01	22.16	13,089,143	+0.06(+0.26%)
Jul 17, 2006	21.64	22.25	21.51	22.10	20,179,062	+1.07(+5.09%)
Jul 14, 2006	20.98	21.09	20.85	21.03	7,889,837	-0.08(-0.39%)
Jul 13, 2006	21.36	21.44	21.06	21.11	7,035,879	-0.41(-1.89%)
Jul 12, 2006	21.89	21.93	21.43	21.52	8,351,690	-0.30(-1.37%)
Jul 11, 2006	21.51	21.85	21.20	21.82	8,977,863	+0.38(+1.78%)
Jul 10, 2006	21.32	21.57	21.25	21.44	6,009,277	+0.32(+1.51%)
Jul 07, 2006	21.34	21.46	21.06	21.12	6,480,556	-0.32(-1.51%)
Jul 06, 2006	21.46	21.54	21.28	21.45	5,762,327	-0.04(-0.21%)
Jul 05, 2006	21.29	21.57	21.20	21.49	6,887,898	-0.13(-0.62%)

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.