Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	25.76	26.08	25.76	26.04	1,125,653	+0.25(+0.98%)
Aug 30, 2006	25.86	25.87	25.66	25.79	1,569,173	-0.02(-0.09%)
Aug 29, 2006	25.80	25.90	25.69	25.81	2,288,562	-0.08(-0.33%)
Aug 28, 2006	25.63	25.93	25.57	25.90	1,698,680	+0.31(+1.21%)
Aug 25, 2006	25.55	25.68	25.53	25.59	1,276,982	+0.03(+0.11%)
Aug 24, 2006	25.53	25.60	25.46	25.56	1,828,365	+0.11(+0.42%)
Aug 23, 2006	25.73	25.82	25.37	25.45	1,996,548	-0.34(-1.33%)
Aug 22, 2006	25.63	25.80	25.53	25.79	1,297,384	+0.20(+0.77%)
Aug 21, 2006	25.48	25.75	25.45	25.60	1,595,784	+0.04(+0.15%)
Aug 18, 2006	25.44	25.66	25.39	25.56	1,687,326	+0.16(+0.64%)
Aug 17, 2006	25.42	25.45	25.20	25.39	1,939,778	-0.03(-0.11%)
Aug 16, 2006	25.58	25.70	25.41	25.42	1,798,206	-0.14(-0.55%)
Aug 15, 2006	25.76	25.77	25.53	25.56	1,643,329	+0.03(+0.13%)
Aug 14, 2006	25.44	25.82	25.35	25.53	3,783,933	-0.29(-1.11%)
Aug 11, 2006	25.71	25.90	25.65	25.82	2,002,935	+0.02(+0.07%)
Aug 10, 2006	25.71	25.85	25.56	25.80	1,553,028	+0.07(+0.28%)
Aug 09, 2006	25.92	26.06	25.71	25.73	1,884,959	-0.21(-0.80%)
Aug 08, 2006	25.66	25.97	25.64	25.93	3,014,692	+0.28(+1.08%)
Aug 07, 2006	26.01	26.32	25.60	25.66	2,576,850	-0.64(-2.42%)
Aug 04, 2006	26.21	26.39	26.07	26.30	2,605,767	+0.22(+0.84%)
Aug 03, 2006	26.49	26.53	25.93	26.08	4,547,674	-0.31(-1.17%)
Aug 02, 2006	26.34	26.50	26.25	26.39	2,149,829	-0.02(-0.06%)
Aug 01, 2006	26.34	26.46	26.23	26.40	2,766,499	-0.02(-0.06%)
Jul 31, 2006	26.62	26.62	26.34	26.42	1,524,821	-0.07(-0.26%)
Jul 28, 2006	26.38	26.64	26.27	26.49	2,088,268	+0.21(+0.79%)
Jul 27, 2006	26.60	26.75	26.28	26.28	2,098,735	-0.32(-1.21%)
Jul 26, 2006	26.44	26.63	26.40	26.60	1,675,085	+0.12(+0.47%)
Jul 25, 2006	26.35	26.49	26.31	26.48	1,788,094	+0.01(+0.04%)
Jul 24, 2006	26.32	26.49	26.24	26.46	2,624,572	+0.08(+0.32%)
Jul 21, 2006	26.48	26.49	26.27	26.38	2,803,045	+0.14(+0.54%)
Jul 20, 2006	26.07	26.34	26.00	26.24	1,463,615	+0.14(+0.52%)
Jul 19, 2006	25.86	26.21	25.84	26.10	1,724,227	+0.30(+1.16%)
Jul 18, 2006	25.55	25.86	25.53	25.80	1,681,472	+0.25(+0.97%)
Jul 17, 2006	25.49	25.75	25.49	25.56	1,759,531	+0.07(+0.29%)
Jul 14, 2006	25.49	25.66	25.39	25.48	1,776,385	+0.01(+0.02%)
Jul 13, 2006	25.51	25.72	25.43	25.48	1,836,171	-0.07(-0.29%)
Jul 12, 2006	25.62	25.68	25.51	25.55	2,196,310	-0.13(-0.50%)
Jul 11, 2006	25.64	25.75	25.49	25.68	1,282,659	+0.07(+0.26%)
Jul 10, 2006	25.39	25.61	25.31	25.61	1,983,420	+0.19(+0.75%)
Jul 07, 2006	25.04	25.54	25.00	25.42	2,610,202	+0.37(+1.46%)
Jul 06, 2006	25.17	25.20	24.94	25.06	1,463,437	-0.10(-0.38%)
Jul 05, 2006	25.17	25.33	25.07	25.15	1,829,962	-0.17(-0.69%)
Jul 03, 2006	25.16	25.34	24.94	25.33	914,537	+0.28(+1.10%)
Jun 30, 2006	25.08	25.20	24.89	25.05	1,581,414	+0.03(+0.11%)
Jun 29, 2006	24.77	25.07	24.66	25.02	2,531,965	+0.39(+1.58%)
Jun 28, 2006	24.44	24.67	24.44	24.63	2,923,859	+0.26(+1.06%)
Jun 27, 2006	24.47	24.75	24.34	24.37	1,476,566	-0.13(-0.53%)
Jun 26, 2006	24.46	24.69	24.40	24.50	1,010,160	-0.01(-0.05%)
Jun 23, 2006	24.45	24.71	24.40	24.51	1,286,030	+0.01(+0.02%)
Jun 22, 2006	24.44	24.56	24.27	24.51	1,837,413	-0.01(-0.05%)
Jun 21, 2006	24.63	24.72	24.47	24.52	1,652,554	-0.13(-0.53%)
Jun 20, 2006	24.70	24.75	24.54	24.65	1,658,054	-0.07(-0.27%)
Jun 19, 2006	24.93	25.00	24.53	24.72	1,717,131	-0.21(-0.86%)
Jun 16, 2006	25.05	25.19	24.79	24.93	1,983,775	-0.07(-0.27%)
Jun 15, 2006	24.87	25.07	24.62	25.00	1,841,671	+0.25(+1.00%)
Jun 14, 2006	24.91	24.97	24.56	24.75	2,358,106	-0.22(-0.88%)
Jun 13, 2006	25.11	25.33	24.89	24.97	3,101,267	-0.30(-1.18%)
Jun 12, 2006	25.30	25.37	25.08	25.27	2,468,098	+0.12(+0.49%)
Jun 09, 2006	24.88	25.24	24.84	25.15	2,094,655	+0.10(+0.38%)
Jun 08, 2006	24.80	25.11	24.72	25.05	3,260,047	+0.28(+1.11%)
Jun 07, 2006	24.70	24.86	24.64	24.77	2,098,913	-0.05(-0.18%)
Jun 06, 2006	24.96	24.96	24.54	24.82	2,047,109	-0.01(-0.02%)
Jun 05, 2006	24.94	24.98	24.78	24.82	3,278,853	-0.23(-0.92%)
Jun 02, 2006	24.91	25.06	24.73	25.06	1,677,037	+0.20(+0.82%)
Jun 01, 2006	24.90	24.93	24.69	24.85	2,294,948	-0.01(-0.02%)
May 31, 2006	24.63	25.07	24.49	24.86	2,672,650	+0.23(+0.94%)
May 30, 2006	24.66	24.82	24.57	24.63	4,104,686	-0.21(-0.84%)
May 26, 2006	24.63	24.84	24.49	24.84	3,188,197	+0.22(+0.89%)
May 25, 2006	24.37	24.62	24.27	24.62	4,392,265	+0.30(+1.23%)
May 24, 2006	23.92	24.37	23.78	24.32	4,358,735	+0.50(+2.11%)
May 23, 2006	24.13	24.25	23.76	23.82	3,349,638	-0.41(-1.68%)
May 22, 2006	23.65	24.32	23.65	24.22	5,071,737	+0.46(+1.95%)
May 19, 2006	23.59	23.89	23.41	23.76	3,917,521	+0.35(+1.49%)
May 18, 2006	23.34	23.60	23.34	23.41	3,020,192	+0.07(+0.31%)
May 17, 2006	23.53	23.67	23.21	23.34	2,576,672	-0.34(-1.43%)
May 16, 2006	23.74	23.80	23.65	23.67	1,618,315	-0.07(-0.31%)
May 15, 2006	23.63	23.97	23.59	23.75	3,282,401	+0.18(+0.77%)
May 12, 2006	23.87	23.92	23.55	23.57	3,656,199	-0.41(-1.69%)
May 11, 2006	24.35	24.38	23.92	23.97	2,706,002	-0.65(-2.63%)
May 10, 2006	24.24	24.62	24.20	24.62	3,177,730	+0.38(+1.56%)
May 09, 2006	24.25	24.27	24.15	24.24	1,563,495	-0.04(-0.16%)
May 08, 2006	24.24	24.46	24.24	24.28	2,138,120	-0.02(-0.09%)
May 05, 2006	24.09	24.36	24.09	24.31	1,863,137	+0.30(+1.27%)
May 04, 2006	23.98	24.06	23.89	24.00	1,879,104	+0.14(+0.57%)
May 03, 2006	24.10	24.21	23.85	23.87	2,450,003	-0.29(-1.21%)
May 02, 2006	24.28	24.41	24.10	24.16	2,615,879	-0.03(-0.14%)
May 01, 2006	24.52	24.52	24.04	24.19	2,568,866	-0.11(-0.46%)
Apr 28, 2006	24.08	24.41	23.89	24.31	2,847,574	+0.22(+0.91%)
Apr 27, 2006	23.67	24.26	23.62	24.09	2,398,022	+0.32(+1.33%)
Apr 26, 2006	23.93	23.97	23.70	23.77	1,507,080	-0.07(-0.31%)
Apr 25, 2006	24.22	24.22	23.77	23.84	1,639,071	-0.42(-1.74%)
Apr 24, 2006	24.06	24.29	23.96	24.27	1,746,226	+0.21(+0.89%)
Apr 21, 2006	24.29	24.36	23.94	24.05	1,594,364	-0.12(-0.49%)
Apr 20, 2006	23.96	24.34	23.93	24.17	1,951,664	+0.26(+1.11%)
Apr 19, 2006	23.84	24.04	23.73	23.91	1,528,369	+0.03(+0.12%)
Apr 18, 2006	23.66	24.01	23.64	23.88	2,421,972	+0.21(+0.91%)
Apr 17, 2006	23.60	23.66	23.46	23.66	1,621,330	+0.06(+0.24%)
Apr 13, 2006	23.71	23.78	23.56	23.61	1,600,396	-0.11(-0.45%)
Apr 12, 2006	23.59	23.76	23.59	23.71	2,534,804	+0.12(+0.50%)
Apr 11, 2006	23.76	23.87	23.53	23.60	1,693,358	-0.20(-0.85%)
Apr 10, 2006	23.88	24.05	23.73	23.80	1,813,641	-0.10(-0.40%)
Apr 07, 2006	24.13	24.18	23.80	23.89	3,318,415	-0.47(-1.92%)
Apr 06, 2006	24.64	24.71	24.30	24.36	1,983,065	-0.27(-1.08%)
Apr 05, 2006	24.52	24.72	24.32	24.63	4,127,572	+0.17(+0.71%)
Apr 04, 2006	24.38	24.52	24.21	24.45	4,773,514	+0.01(+0.05%)
Apr 03, 2006	24.72	24.73	24.41	24.44	2,956,502	-0.08(-0.32%)
Mar 31, 2006	24.72	24.82	24.44	24.52	2,282,175	-0.11(-0.43%)
Mar 30, 2006	24.85	24.98	24.59	24.63	1,752,435	-0.28(-1.13%)
Mar 29, 2006	24.80	24.97	24.72	24.91	1,949,890	+0.19(+0.75%)
Mar 28, 2006	24.85	24.89	24.66	24.72	2,101,042	-0.18(-0.72%)
Mar 27, 2006	25.07	25.14	24.89	24.90	1,700,632	-0.24(-0.94%)
Mar 24, 2006	25.20	25.39	25.12	25.14	1,288,513	-0.05(-0.18%)
Mar 23, 2006	25.38	25.42	25.15	25.18	1,606,960	-0.25(-0.98%)
Mar 22, 2006	25.31	25.46	25.20	25.43	1,087,333	+0.17(+0.67%)
Mar 21, 2006	25.43	25.45	25.20	25.26	1,661,602	-0.08(-0.33%)
Mar 20, 2006	25.45	25.59	25.14	25.35	1,718,373	-0.07(-0.27%)
Mar 17, 2006	25.69	25.73	25.34	25.42	1,921,682	-0.15(-0.60%)
Mar 16, 2006	25.57	25.81	25.46	25.57	1,620,266	+0.19(+0.76%)
Mar 15, 2006	25.56	25.59	25.25	25.38	1,069,414	-0.15(-0.57%)
Mar 14, 2006	25.25	25.53	25.17	25.52	1,464,147	+0.33(+1.30%)
Mar 13, 2006	25.25	25.34	25.12	25.20	1,614,412	+0.03(+0.11%)
Mar 10, 2006	25.11	25.20	24.95	25.17	1,494,306	+0.15(+0.59%)
Mar 09, 2006	25.09	25.17	24.97	25.02	1,374,201	-0.11(-0.43%)
Mar 08, 2006	25.05	25.33	24.83	25.13	1,900,216	-0.01(-0.02%)
Mar 07, 2006	25.16	25.21	24.97	25.13	1,495,371	+0.07(+0.29%)
Mar 06, 2006	25.39	25.42	24.90	25.06	1,968,340	-0.36(-1.40%)
Mar 03, 2006	25.38	25.60	25.37	25.42	1,393,716	-0.08(-0.31%)
Mar 02, 2006	25.59	25.69	25.38	25.49	2,290,691	-0.24(-0.92%)
Mar 01, 2006	25.82	25.85	25.65	25.73	1,124,233	-0.12(-0.48%)
Feb 28, 2006	25.90	26.01	25.65	25.86	1,926,472	-0.05(-0.17%)
Feb 27, 2006	26.27	26.31	25.90	25.90	2,439,536	-0.30(-1.16%)
Feb 24, 2006	25.82	26.21	25.82	26.21	1,986,791	+0.36(+1.37%)
Feb 23, 2006	26.00	26.05	25.84	25.85	986,742	-0.21(-0.82%)
Feb 22, 2006	25.99	26.10	25.88	26.06	1,279,465	+0.14(+0.54%)
Feb 21, 2006	25.63	25.96	25.61	25.92	1,935,342	+0.30(+1.19%)
Feb 17, 2006	25.53	25.69	25.37	25.62	2,836,930	+0.06(+0.22%)
Feb 16, 2006	25.42	25.57	25.34	25.56	1,400,280	+0.13(+0.51%)
Feb 15, 2006	25.54	25.55	25.33	25.43	1,834,220	-0.08(-0.33%)
Feb 14, 2006	25.68	25.71	25.43	25.52	2,215,115	-0.15(-0.57%)
Feb 13, 2006	25.67	25.73	25.61	25.66	1,894,893	-0.34(-1.32%)
Feb 10, 2006	25.96	26.15	25.95	26.01	1,608,557	+0.05(+0.20%)
Feb 09, 2006	25.96	26.10	25.87	25.96	1,312,286	+0.00(+0.00%)
Feb 08, 2006	25.83	26.09	25.77	25.96	2,065,915	+0.12(+0.46%)
Feb 07, 2006	25.99	26.05	25.78	25.84	1,414,828	-0.16(-0.63%)
Feb 06, 2006	25.94	26.06	25.87	26.00	1,261,015	+0.02(+0.07%)
Feb 03, 2006	26.04	26.14	25.84	25.99	1,941,197	-0.26(-0.99%)
Feb 02, 2006	26.41	26.46	26.03	26.24	2,607,364	-0.27(-1.02%)
Feb 01, 2006	26.52	26.60	26.40	26.52	1,943,681	+0.02(+0.06%)
Jan 31, 2006	26.55	26.64	26.44	26.50	1,335,704	-0.04(-0.15%)
Jan 30, 2006	26.62	26.62	26.44	26.54	1,875,556	-0.12(-0.44%)
Jan 27, 2006	26.41	26.79	26.50	26.66	3,638,104	+0.25(+0.94%)
Jan 26, 2006	26.39	26.68	26.30	26.41	5,054,351	+0.02(+0.06%)
Jan 25, 2006	26.46	26.57	26.22	26.39	2,548,996	-0.07(-0.26%)
Jan 24, 2006	26.32	26.50	26.31	26.46	2,102,283	+0.14(+0.54%)
Jan 23, 2006	26.32	26.45	26.23	26.32	1,709,325	-0.02(-0.09%)
Jan 20, 2006	26.54	26.57	26.23	26.34	2,267,805	-0.20(-0.76%)
Jan 19, 2006	26.43	26.57	26.36	26.54	1,686,262	+0.12(+0.45%)
Jan 18, 2006	26.41	26.49	26.33	26.43	1,842,558	+0.05(+0.17%)
Jan 17, 2006	26.10	26.39	26.04	26.38	1,657,344	+0.28(+1.08%)
Jan 13, 2006	26.54	26.54	26.02	26.10	1,330,559	+0.00(+0.00%)
Jan 12, 2006	26.21	26.26	26.10	26.10	1,531,030	-0.08(-0.32%)
Jan 11, 2006	26.29	26.33	26.10	26.18	1,118,379	-0.10(-0.36%)
Jan 10, 2006	26.27	26.38	26.23	26.28	896,619	-0.07(-0.28%)
Jan 09, 2006	26.44	26.44	26.24	26.35	1,373,137	-0.03(-0.13%)
Jan 06, 2006	26.38	26.43	26.22	26.39	1,158,828	+0.08(+0.30%)
Jan 05, 2006	26.30	26.43	26.21	26.31	1,149,603	-0.02(-0.06%)
Jan 04, 2006	26.35	26.39	25.96	26.32	2,735,097	+0.00(+0.00%)
Jan 03, 2006	26.17	26.44	26.07	26.32	2,518,660	+0.21(+0.80%)
Dec 30, 2005	26.22	26.23	26.09	26.11	2,288,739	-0.13(-0.49%)
Dec 29, 2005	26.35	26.48	26.24	26.24	2,539,771	-0.10(-0.39%)
Dec 28, 2005	26.54	26.58	26.21	26.35	1,936,939	-0.19(-0.72%)
Dec 27, 2005	26.49	26.62	26.43	26.54	3,423,440	+0.08(+0.30%)
Dec 23, 2005	26.46	26.56	26.41	26.46	2,546,335	+0.05(+0.19%)
Dec 22, 2005	26.25	26.52	26.23	26.41	3,177,375	+0.23(+0.88%)
Dec 21, 2005	26.41	26.49	26.09	26.18	2,528,062	-0.10(-0.36%)
Dec 20, 2005	26.26	26.39	26.17	26.27	2,068,753	+0.05(+0.17%)
Dec 19, 2005	26.41	26.46	26.10	26.23	2,183,181	-0.18(-0.68%)
Dec 16, 2005	26.27	26.63	26.23	26.41	3,523,853	+0.32(+1.23%)
Dec 15, 2005	26.11	26.33	25.99	26.09	2,711,857	-0.03(-0.11%)
Dec 14, 2005	25.93	26.19	25.88	26.11	2,239,420	+0.25(+0.96%)
Dec 13, 2005	25.66	25.90	25.65	25.87	2,157,457	+0.23(+0.90%)
Dec 12, 2005	25.67	25.81	25.42	25.64	2,432,085	+0.01(+0.04%)
Dec 09, 2005	25.45	25.67	25.45	25.62	1,783,481	+0.15(+0.60%)
Dec 08, 2005	25.38	25.58	25.22	25.47	2,489,742	+0.17(+0.67%)
Dec 07, 2005	25.51	25.63	25.20	25.30	2,465,970	-0.12(-0.47%)
Dec 06, 2005	25.62	25.66	25.40	25.42	2,715,405	-0.19(-0.73%)
Dec 05, 2005	25.87	25.90	25.03	25.61	1,330,914	-0.21(-0.83%)
Dec 02, 2005	25.77	25.83	25.57	25.82	1,081,478	+0.06(+0.24%)
Dec 01, 2005	25.99	25.99	25.62	25.76	1,718,727	+0.09(+0.35%)
Nov 30, 2005	25.73	25.97	25.55	25.67	2,823,801	-0.32(-1.21%)
Nov 29, 2005	25.99	26.15	25.83	25.99	1,254,806	+0.14(+0.55%)
Nov 28, 2005	26.01	26.16	25.82	25.84	1,277,337	-0.09(-0.35%)
Nov 25, 2005	25.93	25.93	25.79	25.93	411,941	+0.15(+0.57%)
Nov 23, 2005	25.78	25.99	25.66	25.79	1,092,300	+0.06(+0.22%)
Nov 22, 2005	25.78	25.84	25.50	25.73	1,468,405	-0.06(-0.22%)
Nov 21, 2005	25.66	25.83	25.64	25.79	1,389,813	+0.12(+0.48%)
Nov 18, 2005	25.61	25.75	25.31	25.66	2,323,688	+0.22(+0.86%)
Nov 17, 2005	25.24	25.54	25.26	25.44	2,159,054	+0.21(+0.83%)
Nov 16, 2005	25.17	25.44	25.17	25.24	1,992,468	+0.05(+0.20%)
Nov 15, 2005	25.17	25.39	25.11	25.18	1,743,032	-0.12(-0.49%)
Nov 14, 2005	25.49	25.56	25.26	25.31	2,182,649	-0.56(-2.18%)
Nov 11, 2005	26.10	26.10	25.71	25.87	1,807,077	-0.17(-0.65%)
Nov 10, 2005	25.90	26.08	25.59	26.04	2,002,935	+0.11(+0.41%)
Nov 09, 2005	25.50	26.00	25.55	25.93	1,993,532	+0.43(+1.70%)
Nov 08, 2005	25.48	25.74	25.43	25.50	1,268,289	+0.04(+0.16%)
Nov 07, 2005	25.66	25.87	25.42	25.46	1,625,943	-0.15(-0.59%)
Nov 04, 2005	25.96	25.96	25.52	25.61	2,107,783	-0.08(-0.33%)
Nov 03, 2005	25.76	25.95	25.60	25.70	2,611,089	-0.12(-0.46%)
Nov 02, 2005	25.50	25.82	25.31	25.82	1,864,734	+0.29(+1.15%)
Nov 01, 2005	25.59	25.79	25.46	25.52	1,955,035	-0.12(-0.48%)
Oct 31, 2005	25.49	25.79	25.42	25.65	1,922,747	+0.16(+0.64%)
Oct 28, 2005	25.03	25.49	25.03	25.48	1,279,643	+0.45(+1.80%)
Oct 27, 2005	25.25	25.29	24.91	25.03	1,407,909	-0.21(-0.85%)
Oct 26, 2005	25.51	25.51	25.17	25.25	2,136,168	-0.33(-1.28%)
Oct 25, 2005	25.99	25.99	25.38	25.57	2,175,021	-0.23(-0.90%)
Oct 24, 2005	25.30	25.80	25.25	25.80	2,547,222	+0.51(+2.01%)
Oct 21, 2005	25.37	25.42	24.99	25.30	3,227,404	+0.36(+1.42%)
Oct 20, 2005	25.37	25.37	24.80	24.94	2,487,436	-0.39(-1.56%)
Oct 19, 2005	25.08	25.34	24.63	25.34	2,711,857	+0.20(+0.78%)
Oct 18, 2005	25.34	25.38	24.97	25.14	2,001,516	-0.19(-0.73%)
Oct 17, 2005	25.16	25.49	25.14	25.33	1,836,526	+0.22(+0.88%)
Oct 14, 2005	25.20	25.31	24.89	25.11	2,430,665	+0.03(+0.13%)
Oct 13, 2005	25.39	25.49	24.95	25.07	2,581,107	-0.54(-2.11%)
Oct 12, 2005	25.68	25.95	25.44	25.61	2,381,878	-0.30(-1.17%)
Oct 11, 2005	26.17	26.24	25.88	25.92	1,349,364	-0.18(-0.69%)
Oct 10, 2005	26.50	26.51	25.96	26.10	1,648,829	-0.41(-1.55%)
Oct 07, 2005	26.32	26.52	26.18	26.51	1,759,176	+0.26(+1.01%)
Oct 06, 2005	26.46	26.52	25.86	26.24	2,724,985	-0.23(-0.87%)
Oct 05, 2005	27.03	27.20	26.48	26.48	1,773,192	-0.69(-2.55%)
Oct 04, 2005	27.54	27.60	27.15	27.17	1,012,821	-0.37(-1.33%)
Oct 03, 2005	27.47	27.68	27.42	27.54	2,722,324	+0.17(+0.62%)
Sep 30, 2005	27.51	27.57	27.26	27.37	1,457,760	-0.21(-0.76%)
Sep 29, 2005	27.28	27.76	27.15	27.57	1,246,113	+0.19(+0.68%)
Sep 28, 2005	27.37	27.50	27.22	27.39	1,178,698	+0.21(+0.77%)
Sep 27, 2005	27.27	27.45	27.05	27.18	1,250,725	+0.00(+0.00%)
Sep 26, 2005	27.15	27.32	27.06	27.18	1,499,629	+0.00(+0.00%)
Sep 23, 2005	27.18	27.23	26.89	27.18	851,735	+0.14(+0.50%)
Sep 22, 2005	27.14	27.21	26.89	27.05	2,044,094	-0.23(-0.85%)
Sep 21, 2005	27.37	27.54	26.98	27.28	1,919,553	-0.09(-0.33%)
Sep 20, 2005	27.45	27.68	27.37	27.37	1,432,036	-0.16(-0.57%)
Sep 19, 2005	27.52	27.78	27.44	27.52	958,180	-0.23(-0.83%)
Sep 16, 2005	27.58	27.78	27.34	27.76	3,337,042	+0.33(+1.21%)
Sep 15, 2005	27.28	27.51	27.24	27.42	1,223,227	+0.27(+1.00%)
Sep 14, 2005	27.12	27.32	27.12	27.15	1,140,200	+0.06(+0.23%)
Sep 13, 2005	27.22	27.33	27.06	27.09	1,827,656	-0.15(-0.56%)
Sep 12, 2005	27.06	27.25	26.94	27.24	1,898,442	+0.10(+0.37%)
Sep 09, 2005	26.84	27.19	26.84	27.14	1,123,879	+0.36(+1.35%)
Sep 08, 2005	26.85	27.07	26.73	26.78	903,893	-0.20(-0.75%)
Sep 07, 2005	27.17	27.19	26.79	26.98	1,006,080	-0.16(-0.60%)
Sep 06, 2005	27.00	27.32	26.97	27.15	1,520,918	+0.29(+1.07%)
Sep 02, 2005	26.88	27.02	26.76	26.86	1,620,089	+0.07(+0.27%)

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.

Consolidated Edison (NY: ED )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Consolidated Edison (NY: ED )

Historical Prices

Sections

Services

Decatur Daily Democrat