Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	26.45	26.50	25.71	25.84	23,727,264	-0.48(-1.81%)
Sep 28, 2006	27.12	27.17	26.12	26.31	33,140,748	-0.79(-2.91%)
Sep 27, 2006	27.36	27.57	26.87	27.10	25,942,594	-0.21(-0.78%)
Sep 26, 2006	27.50	27.94	27.17	27.32	22,321,718	-0.17(-0.62%)
Sep 25, 2006	27.15	27.71	26.66	27.49	21,683,390	+0.58(+2.14%)
Sep 22, 2006	27.37	27.37	26.72	26.91	17,752,458	-0.44(-1.61%)
Sep 21, 2006	27.19	27.88	27.16	27.35	32,566,068	+0.26(+0.97%)
Sep 20, 2006	26.30	27.15	26.18	27.09	28,370,870	+0.72(+2.72%)
Sep 19, 2006	26.23	26.51	26.09	26.37	19,643,888	+0.36(+1.37%)
Sep 18, 2006	26.24	26.76	25.94	26.02	27,708,538	-0.15(-0.57%)
Sep 15, 2006	26.73	26.88	26.16	26.17	38,703,004	-0.28(-1.05%)
Sep 14, 2006	26.39	26.73	26.31	26.44	21,403,472	-0.07(-0.27%)
Sep 13, 2006	26.89	26.97	26.49	26.51	22,827,384	-0.25(-0.93%)
Sep 12, 2006	26.58	27.07	26.53	26.76	30,825,404	+0.60(+2.28%)
Sep 11, 2006	25.69	26.39	25.58	26.17	19,351,542	+0.19(+0.74%)
Sep 08, 2006	26.37	26.46	25.80	25.97	23,752,112	-0.31(-1.16%)
Sep 07, 2006	26.90	27.01	26.23	26.28	25,711,416	-0.76(-2.81%)
Sep 06, 2006	27.79	28.07	26.87	27.04	27,317,894	-0.82(-2.93%)
Sep 05, 2006	27.27	27.96	26.68	27.86	22,789,068	+0.60(+2.19%)
Sep 01, 2006	27.25	27.58	27.07	27.26	19,244,430	+0.48(+1.80%)
Aug 31, 2006	27.15	27.19	26.67	26.78	12,030,759	-0.17(-0.63%)
Aug 30, 2006	26.76	27.37	26.73	26.95	16,467,028	+0.23(+0.85%)
Aug 29, 2006	26.47	26.78	26.05	26.72	15,422,845	+0.29(+1.10%)
Aug 28, 2006	26.62	26.76	26.31	26.43	14,691,328	-0.14(-0.53%)
Aug 25, 2006	26.26	26.90	26.16	26.57	14,699,241	+0.08(+0.30%)
Aug 24, 2006	26.30	26.60	26.09	26.49	12,331,944	+0.44(+1.69%)
Aug 23, 2006	26.75	27.00	25.92	26.05	16,774,996	-0.61(-2.29%)
Aug 22, 2006	26.41	27.12	26.33	26.66	20,391,118	+0.29(+1.10%)
Aug 21, 2006	26.30	26.56	26.03	26.37	18,328,814	-0.16(-0.59%)
Aug 18, 2006	26.51	26.91	25.94	26.53	19,420,182	+0.09(+0.32%)
Aug 17, 2006	26.79	27.01	26.30	26.44	23,428,712	-0.45(-1.67%)
Aug 16, 2006	25.79	26.89	25.74	26.89	38,126,508	+1.69(+6.71%)
Aug 15, 2006	24.47	25.31	24.24	25.20	31,743,414	+1.32(+5.54%)
Aug 14, 2006	24.20	24.49	23.82	23.88	17,212,256	+0.20(+0.84%)
Aug 11, 2006	23.89	24.08	23.56	23.68	12,301,516	-0.42(-1.74%)
Aug 10, 2006	23.71	24.17	23.29	24.10	20,399,680	+0.26(+1.10%)
Aug 09, 2006	24.34	24.99	23.76	23.83	24,967,898	-0.23(-0.97%)
Aug 08, 2006	24.15	24.59	23.72	24.07	27,561,400	-0.53(-2.14%)
Aug 07, 2006	25.09	25.25	24.49	24.59	18,910,768	-0.50(-2.01%)
Aug 04, 2006	25.19	25.57	24.77	25.10	22,650,148	+0.32(+1.29%)
Aug 03, 2006	24.26	25.06	24.23	24.78	19,461,326	+0.35(+1.43%)
Aug 02, 2006	24.52	24.70	24.03	24.43	17,888,110	-0.08(-0.32%)
Aug 01, 2006	24.82	24.85	24.17	24.51	23,125,766	-0.55(-2.21%)
Jul 31, 2006	25.30	25.38	25.01	25.06	14,978,798	-0.38(-1.48%)
Jul 28, 2006	24.84	25.58	24.72	25.44	21,938,516	+0.90(+3.68%)
Jul 27, 2006	25.01	25.29	24.52	24.54	23,157,390	-0.33(-1.32%)
Jul 26, 2006	24.44	25.06	24.13	24.86	29,858,686	+0.50(+2.04%)
Jul 25, 2006	25.09	25.36	24.35	24.37	22,903,108	-0.78(-3.11%)
Jul 24, 2006	24.57	25.30	24.41	25.15	22,704,846	+0.67(+2.73%)
Jul 21, 2006	24.97	24.99	24.25	24.48	36,494,632	-1.00(-3.93%)
Jul 20, 2006	25.77	26.49	25.30	25.48	51,571,132	-0.63(-2.40%)
Jul 19, 2006	26.58	26.86	25.89	26.11	47,000,628	-0.48(-1.79%)
Jul 18, 2006	26.12	26.66	25.75	26.58	20,118,256	+0.60(+2.30%)
Jul 17, 2006	26.29	26.58	25.80	25.99	20,462,880	+0.14(+0.52%)
Jul 14, 2006	25.94	26.36	25.40	25.85	23,203,020	-0.14(-0.52%)
Jul 13, 2006	26.42	26.90	25.98	25.99	21,809,660	-0.70(-2.64%)
Jul 12, 2006	27.56	27.74	26.44	26.69	19,807,008	-0.94(-3.40%)
Jul 11, 2006	26.70	27.72	26.58	27.63	29,037,488	+0.76(+2.83%)
Jul 10, 2006	27.12	27.17	26.37	26.87	20,553,794	-0.14(-0.53%)
Jul 07, 2006	27.12	27.37	26.76	27.01	17,798,106	-0.33(-1.22%)
Jul 06, 2006	27.14	27.47	26.95	27.35	19,263,978	+0.21(+0.79%)
Jul 05, 2006	27.99	28.01	26.95	27.13	26,553,168	-0.92(-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.