Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.60	29.00	28.48	28.55	706,400	+0.11(+0.39%)
Sep 28, 2006	28.55	28.62	28.17	28.44	389,700	-0.26(-0.91%)
Sep 27, 2006	28.95	29.05	28.36	28.70	478,000	-0.36(-1.24%)
Sep 26, 2006	28.25	29.23	28.12	29.06	1,553,900	+1.25(+4.49%)
Sep 25, 2006	27.37	27.97	27.25	27.81	339,600	+0.64(+2.36%)
Sep 22, 2006	26.75	27.45	26.72	27.17	284,000	+0.39(+1.46%)
Sep 21, 2006	27.94	27.94	26.25	26.78	500,500	-1.16(-4.15%)
Sep 20, 2006	28.00	28.28	27.70	27.94	487,700	-0.01(-0.04%)
Sep 19, 2006	28.15	28.15	27.75	27.95	468,300	-0.22(-0.78%)
Sep 18, 2006	27.95	28.49	27.35	28.17	819,000	+0.92(+3.38%)
Sep 15, 2006	27.40	27.50	26.96	27.25	740,300	-0.09(-0.33%)
Sep 14, 2006	27.45	27.45	27.01	27.34	500,500	-0.17(-0.62%)
Sep 13, 2006	27.50	27.68	27.20	27.51	289,900	+0.01(+0.04%)
Sep 12, 2006	27.58	27.69	27.33	27.50	521,700	+0.02(+0.07%)
Sep 11, 2006	27.88	27.88	27.24	27.48	784,000	-0.13(-0.47%)
Sep 08, 2006	27.33	27.95	26.81	27.61	1,218,900	+0.28(+1.02%)
Sep 07, 2006	27.35	27.58	26.62	27.33	761,000	-0.02(-0.07%)
Sep 06, 2006	27.95	27.96	26.92	27.35	881,200	-0.60(-2.15%)
Sep 05, 2006	28.48	28.80	27.70	27.95	1,008,400	-0.52(-1.83%)
Sep 01, 2006	27.15	28.68	27.00	28.47	4,435,600	+5.32(+22.98%)
Aug 31, 2006	23.25	23.39	22.65	23.15	1,310,600	-0.15(-0.64%)
Aug 30, 2006	22.25	23.31	22.01	23.30	849,400	+1.33(+6.05%)
Aug 29, 2006	22.26	22.35	21.61	21.97	713,100	-0.41(-1.83%)
Aug 28, 2006	21.70	22.52	21.61	22.38	545,400	+0.54(+2.47%)
Aug 25, 2006	22.05	22.36	21.67	21.84	740,200	-0.41(-1.84%)
Aug 24, 2006	23.26	23.27	22.07	22.25	1,031,400	-1.01(-4.34%)
Aug 23, 2006	23.51	23.58	23.01	23.26	447,600	-0.33(-1.40%)
Aug 22, 2006	23.46	23.73	22.50	23.59	341,000	+0.19(+0.81%)
Aug 21, 2006	23.56	23.61	23.25	23.40	232,900	-0.15(-0.64%)
Aug 18, 2006	23.65	23.75	22.99	23.55	499,100	+0.11(+0.47%)
Aug 17, 2006	23.13	24.51	23.13	23.44	769,400	+0.43(+1.87%)
Aug 16, 2006	22.66	23.17	22.45	23.01	436,200	+0.35(+1.54%)
Aug 15, 2006	21.87	22.80	21.87	22.66	358,100	+0.99(+4.57%)
Aug 14, 2006	21.85	22.22	21.44	21.67	507,200	+0.05(+0.23%)
Aug 11, 2006	21.97	22.72	21.21	21.62	896,000	-0.29(-1.32%)
Aug 10, 2006	22.15	22.94	21.56	21.91	923,300	-0.25(-1.13%)
Aug 09, 2006	23.69	23.80	21.99	22.16	1,035,000	-1.53(-6.46%)
Aug 08, 2006	23.20	24.10	23.20	23.69	1,007,600	+0.57(+2.47%)
Aug 07, 2006	23.88	23.93	22.70	23.12	1,035,200	-0.88(-3.67%)
Aug 04, 2006	25.62	25.98	23.82	24.00	1,052,000	-1.54(-6.03%)
Aug 03, 2006	25.20	25.76	25.20	25.54	533,400	-0.21(-0.82%)
Aug 02, 2006	26.65	26.95	25.58	25.75	672,600	-1.06(-3.95%)
Aug 01, 2006	28.05	28.05	26.40	26.81	568,300	-1.44(-5.10%)
Jul 31, 2006	28.72	28.72	27.93	28.25	369,900	-0.33(-1.15%)
Jul 28, 2006	27.95	28.77	27.50	28.58	303,800	+1.17(+4.27%)
Jul 27, 2006	27.24	27.79	27.10	27.41	398,800	+0.22(+0.81%)
Jul 26, 2006	27.60	27.60	26.95	27.19	246,100	-0.48(-1.73%)
Jul 25, 2006	27.55	27.80	27.40	27.67	218,400	+0.02(+0.07%)
Jul 24, 2006	27.05	27.70	27.02	27.65	184,500	+0.54(+1.99%)
Jul 21, 2006	27.72	27.68	26.82	27.11	360,300	-0.60(-2.17%)
Jul 20, 2006	28.32	28.42	27.67	27.71	310,900	-0.62(-2.19%)
Jul 19, 2006	27.60	28.63	27.51	28.33	522,700	+0.82(+2.98%)
Jul 18, 2006	27.60	28.12	26.55	27.51	707,600	-0.01(-0.04%)
Jul 17, 2006	27.90	28.09	27.31	27.52	475,800	-0.51(-1.82%)
Jul 14, 2006	28.33	28.50	27.69	28.03	567,700	-0.69(-2.40%)
Jul 13, 2006	28.40	29.00	27.60	28.72	1,626,600	+0.32(+1.13%)
Jul 12, 2006	27.96	28.40	27.77	28.40	421,800	+0.03(+0.11%)
Jul 11, 2006	28.47	28.48	27.65	28.37	352,600	-0.12(-0.42%)
Jul 10, 2006	29.27	29.27	28.37	28.49	200,300	-0.74(-2.53%)
Jul 07, 2006	29.31	29.52	29.12	29.23	288,500	-0.08(-0.27%)
Jul 06, 2006	29.20	29.44	29.05	29.31	235,800	+0.16(+0.55%)
Jul 05, 2006	29.28	29.38	28.80	29.15	465,000	-0.13(-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.