Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.51	28.73	27.61	27.61	61,199	-0.90(-3.16%)
Sep 28, 2006	28.19	28.51	28.09	28.51	18,194	+0.37(+1.31%)
Sep 27, 2006	28.19	28.44	27.87	28.14	34,459	-0.05(-0.18%)
Sep 26, 2006	27.59	28.25	27.50	28.19	11,578	+0.69(+2.51%)
Sep 25, 2006	27.05	27.62	27.05	27.50	9,924	+0.36(+1.34%)
Sep 22, 2006	27.21	27.53	26.87	27.14	27,153	-0.06(-0.21%)
Sep 21, 2006	28.33	28.34	26.87	27.20	53,204	-1.26(-4.41%)
Sep 20, 2006	28.42	28.98	28.27	28.45	16,816	+0.13(+0.46%)
Sep 19, 2006	28.40	28.50	27.87	28.32	32,253	+0.04(+0.13%)
Sep 18, 2006	28.17	28.62	27.91	28.29	27,429	+0.25(+0.88%)
Sep 15, 2006	28.26	28.41	27.93	28.04	113,163	-0.10(-0.36%)
Sep 14, 2006	28.15	28.26	28.00	28.14	26,326	-0.04(-0.13%)
Sep 13, 2006	28.21	28.44	28.03	28.18	40,799	+0.09(+0.31%)
Sep 12, 2006	28.15	28.53	27.86	28.09	105,307	+0.07(+0.26%)
Sep 11, 2006	27.91	28.44	27.89	28.02	30,461	+0.07(+0.26%)
Sep 08, 2006	27.82	28.06	27.57	27.95	37,215	+0.08(+0.29%)
Sep 07, 2006	27.75	28.10	27.74	27.87	27,842	+0.04(+0.16%)
Sep 06, 2006	27.79	28.21	27.79	27.82	25,361	-0.01(-0.03%)
Sep 05, 2006	27.94	28.38	27.71	27.83	55,272	-0.10(-0.36%)
Sep 01, 2006	27.50	28.00	27.50	27.93	16,678	+0.12(+0.44%)
Aug 31, 2006	27.94	28.22	27.77	27.81	26,051	-0.01(-0.05%)
Aug 30, 2006	27.34	28.08	27.34	27.82	46,588	+0.49(+1.81%)
Aug 29, 2006	26.63	27.35	26.48	27.33	47,140	+0.85(+3.21%)
Aug 28, 2006	26.92	26.99	26.31	26.48	36,664	-0.38(-1.43%)
Aug 25, 2006	26.70	27.21	26.70	26.87	22,605	+0.02(+0.08%)
Aug 24, 2006	26.92	27.13	26.41	26.84	28,394	-0.08(-0.30%)
Aug 23, 2006	27.21	27.45	26.92	26.92	50,723	-0.38(-1.38%)
Aug 22, 2006	27.05	27.61	26.96	27.30	49,207	+0.07(+0.27%)
Aug 21, 2006	27.48	27.79	27.13	27.23	26,326	-0.35(-1.26%)
Aug 18, 2006	27.50	27.58	26.98	27.58	68,504	+0.08(+0.29%)
Aug 17, 2006	26.17	27.84	26.17	27.50	54,031	+1.25(+4.75%)
Aug 16, 2006	26.36	26.72	26.12	26.25	70,296	-0.12(-0.44%)
Aug 15, 2006	25.72	27.17	25.70	26.36	135,217	+1.22(+4.85%)
Aug 14, 2006	25.65	25.65	24.96	25.15	46,726	-0.36(-1.39%)
Aug 11, 2006	25.41	25.67	25.20	25.50	29,221	-0.09(-0.34%)
Aug 10, 2006	24.83	25.59	24.75	25.59	49,483	+0.57(+2.29%)
Aug 09, 2006	25.24	25.52	24.78	25.02	145,141	-0.29(-1.15%)
Aug 08, 2006	25.76	26.22	25.20	25.31	137,285	-0.45(-1.75%)
Aug 07, 2006	27.21	28.95	25.76	25.76	323,502	-0.47(-1.80%)
Aug 04, 2006	26.26	26.90	25.89	26.23	29,910	-0.17(-0.66%)
Aug 03, 2006	25.40	26.50	24.94	26.40	131,633	+0.91(+3.56%)
Aug 02, 2006	25.33	25.59	25.17	25.49	33,632	+0.30(+1.21%)
Aug 01, 2006	26.28	26.28	25.03	25.19	54,996	-1.18(-4.48%)
Jul 31, 2006	24.85	26.61	24.81	26.37	152,722	+0.94(+3.68%)
Jul 28, 2006	25.31	25.54	25.17	25.44	25,361	+0.28(+1.10%)
Jul 27, 2006	25.95	26.02	25.05	25.16	60,510	-0.74(-2.86%)
Jul 26, 2006	25.43	26.47	24.96	25.90	72,502	+0.31(+1.22%)
Jul 25, 2006	25.51	25.71	24.86	25.59	79,393	+0.19(+0.74%)
Jul 24, 2006	25.07	25.41	24.91	25.40	40,661	+0.62(+2.52%)
Jul 21, 2006	24.67	25.18	24.52	24.78	36,251	+0.11(+0.44%)
Jul 20, 2006	25.23	25.38	24.39	24.67	87,526	-0.59(-2.35%)
Jul 19, 2006	24.53	25.47	24.50	25.26	45,348	+0.35(+1.40%)
Jul 18, 2006	25.01	25.11	24.91	24.91	47,002	-0.09(-0.38%)
Jul 17, 2006	25.12	25.19	24.50	25.01	48,794	-0.10(-0.40%)
Jul 14, 2006	25.16	25.57	25.09	25.11	52,791	-0.21(-0.83%)
Jul 13, 2006	25.57	25.71	25.02	25.32	82,426	-0.24(-0.94%)
Jul 12, 2006	26.30	26.36	25.31	25.56	68,918	-0.74(-2.81%)
Jul 11, 2006	26.65	26.65	25.76	26.30	50,310	-0.36(-1.33%)
Jul 10, 2006	26.31	26.72	25.83	26.65	56,650	+0.44(+1.66%)
Jul 07, 2006	26.95	26.95	26.21	26.22	58,856	-0.72(-2.67%)
Jul 06, 2006	26.48	27.08	26.48	26.94	47,140	+0.39(+1.48%)
Jul 05, 2006	26.73	26.95	26.49	26.55	87,388	-0.28(-1.03%)

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.