Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.28	24.85	23.99	24.33	2,625,581	-0.35(-1.42%)
Sep 28, 2006	25.71	25.85	24.63	24.68	2,713,863	-0.76(-2.98%)
Sep 27, 2006	24.60	25.53	24.49	25.44	3,170,631	+0.96(+3.93%)
Sep 26, 2006	23.72	24.59	23.54	24.48	2,687,507	+0.82(+3.47%)
Sep 25, 2006	23.72	23.85	22.88	23.66	3,194,301	-0.09(-0.39%)
Sep 22, 2006	23.68	24.14	23.64	23.75	2,853,581	+0.45(+1.91%)
Sep 21, 2006	23.12	23.70	22.86	23.31	3,072,240	+0.27(+1.19%)
Sep 20, 2006	23.88	24.09	23.00	23.03	3,257,762	-0.45(-1.93%)
Sep 19, 2006	24.42	24.76	23.45	23.49	3,119,197	-1.18(-4.78%)
Sep 18, 2006	24.05	24.90	23.86	24.67	2,877,251	+0.77(+3.20%)
Sep 15, 2006	23.79	24.37	23.11	23.90	4,630,112	+0.04(+0.16%)
Sep 14, 2006	25.40	25.43	23.78	23.86	3,681,136	-1.27(-5.04%)
Sep 13, 2006	25.64	26.13	25.12	25.13	3,141,587	-0.13(-0.53%)
Sep 12, 2006	26.14	26.51	25.03	25.26	4,149,674	-0.74(-2.86%)
Sep 11, 2006	27.43	27.56	25.71	26.00	5,451,781	-2.63(-9.17%)
Sep 08, 2006	28.96	29.54	28.41	28.63	2,934,698	-0.90(-3.04%)
Sep 07, 2006	30.03	30.46	29.50	29.53	2,666,140	-1.38(-4.45%)
Sep 06, 2006	31.42	32.20	30.76	30.90	2,924,207	-0.67(-2.13%)
Sep 05, 2006	30.65	31.62	30.52	31.58	3,792,705	+1.44(+4.77%)
Sep 01, 2006	29.39	30.14	29.04	30.14	2,492,133	+0.63(+2.15%)
Aug 31, 2006	28.50	29.57	28.40	29.50	2,924,463	+1.90(+6.88%)
Aug 30, 2006	31.06	28.26	27.32	27.61	1,798,793	+0.30(+1.09%)
Aug 29, 2006	27.47	27.50	26.54	27.31	2,517,978	-0.23(-0.82%)
Aug 28, 2006	28.25	28.37	27.29	27.54	1,883,749	-1.03(-3.61%)
Aug 25, 2006	28.68	29.00	28.43	28.57	1,231,608	+0.00(+0.00%)
Aug 24, 2006	28.80	29.18	28.45	28.57	1,171,602	-0.35(-1.22%)
Aug 23, 2006	29.43	29.70	28.74	28.92	1,586,915	-0.18(-0.62%)
Aug 22, 2006	29.04	29.27	28.41	29.10	2,078,099	-0.02(-0.08%)
Aug 21, 2006	27.71	29.15	27.67	29.12	2,292,025	+1.99(+7.35%)
Aug 18, 2006	27.36	27.56	26.67	27.13	2,407,689	-0.11(-0.40%)
Aug 17, 2006	28.14	28.24	26.96	27.24	1,707,824	-0.92(-3.28%)
Aug 16, 2006	27.96	28.52	27.94	28.16	1,431,076	+0.63(+2.30%)
Aug 15, 2006	27.18	27.74	27.18	27.53	1,624,275	+0.45(+1.65%)
Aug 14, 2006	27.23	27.89	26.82	27.08	1,924,692	-0.31(-1.14%)
Aug 11, 2006	28.82	29.04	27.37	27.39	2,743,291	-1.24(-4.34%)
Aug 10, 2006	28.96	29.29	27.89	28.64	2,318,254	-0.85(-2.89%)
Aug 09, 2006	29.07	29.92	28.86	29.49	2,615,217	+0.77(+2.67%)
Aug 08, 2006	28.92	29.29	28.57	28.72	2,179,689	-0.35(-1.21%)
Aug 07, 2006	28.93	29.55	28.70	29.07	1,285,090	+0.48(+1.67%)
Aug 04, 2006	29.18	29.42	28.47	28.60	1,954,376	-0.05(-0.19%)
Aug 03, 2006	28.55	29.01	28.21	28.65	1,489,548	-0.63(-2.14%)
Aug 02, 2006	29.29	29.49	28.57	29.28	2,751,480	+0.38(+1.33%)
Aug 01, 2006	27.97	28.89	27.60	28.89	2,486,631	+0.92(+3.30%)
Jul 31, 2006	27.86	28.27	27.47	27.97	2,088,975	+0.08(+0.28%)
Jul 28, 2006	26.61	28.03	26.61	27.89	3,223,984	+1.43(+5.40%)
Jul 27, 2006	28.18	28.56	26.30	26.46	3,162,058	-1.24(-4.49%)
Jul 26, 2006	26.57	27.74	26.21	27.71	2,400,907	+0.91(+3.38%)
Jul 25, 2006	25.83	26.80	25.64	26.80	2,194,786	+0.97(+3.75%)
Jul 24, 2006	24.75	25.99	24.60	25.83	2,962,079	+0.63(+2.51%)
Jul 21, 2006	26.82	26.93	25.20	25.20	3,530,543	-1.31(-4.95%)
Jul 20, 2006	27.36	27.64	26.51	26.51	1,842,551	-1.02(-3.69%)
Jul 19, 2006	26.64	28.00	26.57	27.53	2,511,197	+0.88(+3.31%)
Jul 18, 2006	26.39	26.78	25.50	26.64	3,457,230	+0.54(+2.07%)
Jul 17, 2006	26.58	27.03	25.93	26.10	2,711,305	-1.06(-3.88%)
Jul 14, 2006	26.97	27.36	26.61	27.16	1,800,968	+0.55(+2.06%)
Jul 13, 2006	27.31	27.57	26.25	26.61	2,619,055	-0.50(-1.84%)
Jul 12, 2006	27.53	28.05	26.93	27.11	2,831,062	-0.16(-0.60%)
Jul 11, 2006	26.62	27.63	26.18	27.28	2,523,992	+1.09(+4.18%)
Jul 10, 2006	26.31	26.91	26.04	26.18	1,457,689	-0.28(-1.06%)
Jul 07, 2006	26.64	27.21	26.46	26.46	1,564,524	-0.41(-1.54%)
Jul 06, 2006	26.50	27.30	26.33	26.88	1,744,544	+0.37(+1.39%)
Jul 05, 2006	26.93	27.23	26.05	26.51	2,733,951	-0.12(-0.44%)

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.