Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.85	31.24	30.81	31.05	441,300	+0.14(+0.45%)
Sep 28, 2006	30.95	31.05	30.71	30.91	543,300	-0.02(-0.06%)
Sep 27, 2006	30.35	30.93	30.24	30.93	580,100	+0.43(+1.41%)
Sep 26, 2006	30.34	30.58	30.21	30.50	600,700	+0.15(+0.49%)
Sep 25, 2006	30.22	30.35	30.03	30.35	424,900	+0.06(+0.20%)
Sep 22, 2006	29.91	30.29	29.75	30.29	393,900	+0.39(+1.30%)
Sep 21, 2006	30.19	30.35	29.78	29.90	643,700	-0.38(-1.25%)
Sep 20, 2006	30.62	30.86	30.11	30.28	491,800	-0.39(-1.27%)
Sep 19, 2006	30.29	30.68	30.18	30.67	318,900	+0.24(+0.79%)
Sep 18, 2006	30.36	30.56	30.24	30.43	313,100	-0.08(-0.26%)
Sep 15, 2006	30.35	30.61	30.29	30.51	548,600	+0.16(+0.53%)
Sep 14, 2006	30.49	30.52	30.00	30.35	572,700	-0.05(-0.16%)
Sep 13, 2006	30.49	30.60	29.75	30.40	1,985,200	-0.09(-0.30%)
Sep 12, 2006	30.32	30.55	30.04	30.49	366,900	+0.24(+0.79%)
Sep 11, 2006	30.25	30.31	29.90	30.25	240,400	-0.02(-0.07%)
Sep 08, 2006	30.00	30.28	29.90	30.27	459,200	+0.26(+0.87%)
Sep 07, 2006	29.95	30.10	29.59	30.01	582,600	-0.09(-0.30%)
Sep 06, 2006	30.27	30.39	30.07	30.10	511,200	-0.20(-0.66%)
Sep 05, 2006	29.95	30.30	29.77	30.30	465,500	+0.41(+1.37%)
Sep 01, 2006	30.07	30.08	29.83	29.89	837,100	-0.20(-0.66%)
Aug 31, 2006	29.82	30.15	29.81	30.09	385,000	+0.22(+0.74%)
Aug 30, 2006	29.66	29.87	29.58	29.87	609,000	+0.18(+0.61%)
Aug 29, 2006	29.20	29.70	29.17	29.69	538,400	+0.42(+1.43%)
Aug 28, 2006	28.65	29.27	28.64	29.27	395,300	+0.55(+1.92%)
Aug 25, 2006	28.88	28.88	28.60	28.72	219,900	-0.15(-0.52%)
Aug 24, 2006	28.68	28.87	28.65	28.87	442,000	+0.17(+0.59%)
Aug 23, 2006	28.95	28.95	28.54	28.70	365,200	-0.20(-0.69%)
Aug 22, 2006	28.44	28.90	28.44	28.90	400,500	+0.15(+0.52%)
Aug 21, 2006	28.60	28.75	28.33	28.75	264,400	+0.38(+1.34%)
Aug 18, 2006	28.50	28.74	28.22	28.37	827,000	-0.40(-1.39%)
Aug 17, 2006	28.65	28.81	28.61	28.77	362,800	+0.04(+0.14%)
Aug 16, 2006	28.66	28.78	28.56	28.73	286,900	+0.15(+0.52%)
Aug 15, 2006	28.65	28.65	28.41	28.58	352,400	+0.25(+0.88%)
Aug 14, 2006	28.24	28.50	28.10	28.33	328,600	+0.33(+1.18%)
Aug 11, 2006	28.10	28.12	27.90	28.00	399,100	-0.10(-0.36%)
Aug 10, 2006	27.85	28.10	27.50	28.10	518,500	+0.25(+0.90%)
Aug 09, 2006	27.93	27.99	27.60	27.85	458,700	+0.15(+0.54%)
Aug 08, 2006	27.86	28.00	27.50	27.70	517,800	-0.20(-0.72%)
Aug 07, 2006	27.48	28.08	27.39	27.90	908,300	+0.32(+1.16%)
Aug 04, 2006	26.96	27.75	26.96	27.58	900,800	+0.71(+2.64%)
Aug 03, 2006	26.80	26.94	26.53	26.87	631,600	-0.24(-0.89%)
Aug 02, 2006	27.11	27.29	26.89	27.11	377,100	+0.01(+0.04%)
Aug 01, 2006	27.00	27.26	26.52	27.10	318,000	-0.32(-1.17%)
Jul 31, 2006	27.43	27.45	27.15	27.42	354,700	+0.00(+0.00%)
Jul 28, 2006	27.25	27.42	26.90	27.42	345,100	+0.27(+0.99%)
Jul 27, 2006	27.39	27.39	27.07	27.15	300,900	+0.00(+0.00%)
Jul 26, 2006	27.11	27.30	26.91	27.15	297,900	-0.05(-0.18%)
Jul 25, 2006	27.12	27.32	27.01	27.20	228,900	+0.05(+0.18%)
Jul 24, 2006	26.66	27.15	26.57	27.15	299,700	+0.56(+2.11%)
Jul 21, 2006	27.07	27.07	26.47	26.59	268,700	-0.30(-1.12%)
Jul 20, 2006	27.35	27.35	26.88	26.89	200,500	-0.46(-1.68%)
Jul 19, 2006	26.60	27.39	26.60	27.35	401,500	+0.78(+2.94%)
Jul 18, 2006	26.56	26.63	26.18	26.57	229,000	+0.08(+0.30%)
Jul 17, 2006	26.25	26.49	26.16	26.49	253,000	+0.09(+0.34%)
Jul 14, 2006	26.56	26.56	26.22	26.40	216,000	-0.25(-0.94%)
Jul 13, 2006	26.87	26.90	26.49	26.65	258,700	-0.25(-0.93%)
Jul 12, 2006	26.70	26.95	26.67	26.90	312,100	+0.11(+0.41%)
Jul 11, 2006	27.15	27.15	26.74	26.79	352,000	-0.36(-1.33%)
Jul 10, 2006	26.81	27.15	26.74	27.15	214,900	+0.47(+1.76%)
Jul 07, 2006	26.72	27.00	26.55	26.68	303,700	-0.02(-0.07%)
Jul 06, 2006	26.91	27.01	26.60	26.70	327,400	-0.30(-1.11%)
Jul 05, 2006	27.05	27.11	26.66	27.00	249,100	-0.10(-0.37%)

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.