Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.27	26.32	25.53	25.66	23,892,036	-0.47(-1.81%)
Sep 28, 2006	26.94	26.99	25.94	26.13	33,370,892	-0.78(-2.91%)
Sep 27, 2006	27.17	27.38	26.68	26.92	26,122,752	-0.21(-0.78%)
Sep 26, 2006	27.31	27.74	26.98	27.13	22,476,730	-0.17(-0.62%)
Sep 25, 2006	26.97	27.52	26.48	27.30	21,833,970	+0.57(+2.14%)
Sep 22, 2006	27.18	27.18	26.54	26.73	17,875,738	-0.44(-1.61%)
Sep 21, 2006	27.00	27.69	26.97	27.16	32,792,220	+0.26(+0.97%)
Sep 20, 2006	26.12	26.97	26.00	26.90	28,567,890	+0.71(+2.72%)
Sep 19, 2006	26.05	26.33	25.91	26.19	19,780,304	+0.35(+1.37%)
Sep 18, 2006	26.06	26.57	25.77	25.84	27,900,958	-0.15(-0.57%)
Sep 15, 2006	26.54	26.69	25.98	25.98	38,971,776	-0.28(-1.05%)
Sep 14, 2006	26.20	26.55	26.13	26.26	21,552,106	-0.07(-0.27%)
Sep 13, 2006	26.70	26.78	26.31	26.33	22,985,908	-0.25(-0.93%)
Sep 12, 2006	26.40	26.89	26.35	26.58	31,039,470	+0.59(+2.28%)
Sep 11, 2006	25.51	26.20	25.41	25.98	19,485,928	+0.19(+0.74%)
Sep 08, 2006	26.19	26.28	25.62	25.79	23,917,056	-0.30(-1.16%)
Sep 07, 2006	26.71	26.82	26.05	26.10	25,889,968	-0.76(-2.81%)
Sep 06, 2006	27.60	27.88	26.68	26.85	27,507,602	-0.81(-2.93%)
Sep 05, 2006	27.08	27.76	26.49	27.66	22,947,326	+0.59(+2.19%)
Sep 01, 2006	27.06	27.39	26.89	27.07	19,378,072	+0.48(+1.81%)
Aug 31, 2006	26.97	27.00	26.49	26.59	12,114,306	-0.17(-0.63%)
Aug 30, 2006	26.58	27.18	26.54	26.76	16,581,382	+0.23(+0.85%)
Aug 29, 2006	26.29	26.60	25.87	26.54	15,529,949	+0.29(+1.10%)
Aug 28, 2006	26.44	26.58	26.13	26.25	14,793,351	-0.14(-0.54%)
Aug 25, 2006	26.08	26.71	25.98	26.39	14,801,319	+0.08(+0.30%)
Aug 24, 2006	26.12	26.42	25.91	26.31	12,417,582	+0.44(+1.69%)
Aug 23, 2006	26.56	26.82	25.74	25.87	16,891,490	-0.61(-2.29%)
Aug 22, 2006	26.22	26.93	26.15	26.48	20,532,724	+0.29(+1.11%)
Aug 21, 2006	26.12	26.38	25.85	26.19	18,456,096	-0.16(-0.59%)
Aug 18, 2006	26.33	26.73	25.77	26.34	19,555,044	+0.08(+0.32%)
Aug 17, 2006	26.61	26.82	26.12	26.26	23,591,410	-0.44(-1.67%)
Aug 16, 2006	25.61	26.70	25.56	26.70	38,391,272	+1.68(+6.71%)
Aug 15, 2006	24.30	25.13	24.07	25.02	31,963,854	+1.31(+5.54%)
Aug 14, 2006	24.04	24.32	23.66	23.71	17,331,784	+0.20(+0.84%)
Aug 11, 2006	23.73	23.91	23.40	23.51	12,386,943	-0.42(-1.74%)
Aug 10, 2006	23.54	24.00	23.13	23.93	20,541,346	+0.26(+1.10%)
Aug 09, 2006	24.17	24.82	23.59	23.67	25,141,288	-0.23(-0.97%)
Aug 08, 2006	23.99	24.42	23.56	23.90	27,752,800	-0.52(-2.14%)
Aug 07, 2006	24.92	25.07	24.32	24.42	19,042,092	-0.50(-2.01%)
Aug 04, 2006	25.02	25.39	24.60	24.93	22,807,440	+0.32(+1.29%)
Aug 03, 2006	24.09	24.89	24.06	24.61	19,596,474	+0.35(+1.43%)
Aug 02, 2006	24.35	24.53	23.86	24.26	18,012,334	-0.08(-0.32%)
Aug 01, 2006	24.65	24.68	24.00	24.34	23,286,360	-0.55(-2.21%)
Jul 31, 2006	25.12	25.21	24.84	24.89	15,082,818	-0.37(-1.48%)
Jul 28, 2006	24.67	25.40	24.55	25.26	22,090,868	+0.90(+3.68%)
Jul 27, 2006	24.83	25.12	24.35	24.37	23,318,204	-0.32(-1.31%)
Jul 26, 2006	24.27	24.89	23.96	24.69	30,066,038	+0.49(+2.04%)
Jul 25, 2006	24.92	25.19	24.18	24.20	23,062,158	-0.78(-3.11%)
Jul 24, 2006	24.40	25.12	24.24	24.98	22,862,518	+0.66(+2.73%)
Jul 21, 2006	24.80	24.81	24.08	24.31	36,748,064	-1.00(-3.93%)
Jul 20, 2006	25.60	26.31	25.12	25.31	51,929,268	-0.62(-2.40%)
Jul 19, 2006	26.40	26.68	25.71	25.93	47,327,020	-0.47(-1.79%)
Jul 18, 2006	25.94	26.47	25.58	26.40	20,257,966	+0.59(+2.30%)
Jul 17, 2006	26.11	26.39	25.62	25.81	20,604,984	+0.13(+0.52%)
Jul 14, 2006	25.76	26.18	25.22	25.67	23,364,152	-0.13(-0.52%)
Jul 13, 2006	26.24	26.72	25.80	25.81	21,961,116	-0.70(-2.64%)
Jul 12, 2006	27.37	27.55	26.25	26.51	19,944,558	-0.93(-3.40%)
Jul 11, 2006	26.51	27.53	26.39	27.44	29,239,138	+0.76(+2.83%)
Jul 10, 2006	26.93	26.99	26.19	26.68	20,696,528	-0.14(-0.53%)
Jul 07, 2006	26.93	27.18	26.57	26.82	17,921,704	-0.33(-1.22%)
Jul 06, 2006	26.95	27.28	26.76	27.16	19,397,756	+0.21(+0.79%)
Jul 05, 2006	27.80	27.82	26.77	26.94	26,737,566	-0.91(-3.27%)

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.