Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.51	17.69	17.46	17.46	1,771	-0.04(-0.23%)
Sep 28, 2006	17.46	17.51	17.46	17.51	2,190	+0.03(+0.19%)
Sep 27, 2006	17.63	17.63	17.47	17.47	2,186	+0.03(+0.19%)
Sep 26, 2006	17.46	17.63	17.41	17.44	5,314	+0.06(+0.32%)
Sep 25, 2006	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Sep 22, 2006	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Sep 21, 2006	17.51	17.51	17.32	17.38	1,922	-0.08(-0.46%)
Sep 20, 2006	17.46	17.48	17.46	17.46	2,328	-0.04(-0.23%)
Sep 19, 2006	17.48	17.50	17.48	17.50	1,591	-0.00(-0.01%)
Sep 18, 2006	17.52	17.74	17.51	17.51	4,380	+0.02(+0.09%)
Sep 15, 2006	17.46	17.67	17.10	17.49	24,961	-0.04(-0.23%)
Sep 14, 2006	17.53	17.53	17.53	17.53	608	+0.06(+0.37%)
Sep 13, 2006	17.46	17.47	17.46	17.46	6,210	+0.08(+0.47%)
Sep 12, 2006	17.27	17.66	17.27	17.38	3,018	-0.06(-0.33%)
Sep 11, 2006	17.33	17.57	17.33	17.44	1,461	+0.07(+0.43%)
Sep 08, 2006	17.29	17.37	17.26	17.37	1,277	+0.07(+0.39%)
Sep 07, 2006	17.67	17.67	17.28	17.30	3,285	-0.48(-2.68%)
Sep 06, 2006	17.71	17.79	17.71	17.77	730	+0.06(+0.36%)
Sep 05, 2006	17.61	18.00	17.61	17.71	991	+0.18(+1.03%)
Sep 01, 2006	18.00	18.00	17.47	17.53	1,182	+0.00(+0.00%)
Aug 31, 2006	17.79	17.79	17.53	17.53	3,538	-0.35(-1.93%)
Aug 30, 2006	17.66	18.08	17.65	17.88	18,577	+0.41(+2.35%)
Aug 29, 2006	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Aug 28, 2006	17.45	17.46	17.42	17.46	793	-0.19(-1.07%)
Aug 25, 2006	17.46	17.67	17.45	17.65	4,175	+0.19(+1.08%)
Aug 24, 2006	17.46	17.66	17.46	17.46	5,194	+0.00(+0.00%)
Aug 23, 2006	17.46	17.51	17.46	17.46	1,529	+0.00(+0.00%)
Aug 22, 2006	17.74	17.75	17.46	17.46	2,466	-0.01(-0.05%)
Aug 21, 2006	17.49	17.67	17.46	17.47	4,594	+0.01(+0.05%)
Aug 18, 2006	17.47	17.63	17.46	17.46	4,272	-0.04(-0.21%)
Aug 17, 2006	17.77	17.77	17.36	17.50	2,220	-0.27(-1.51%)
Aug 16, 2006	17.66	18.08	17.66	17.77	4,807	+0.16(+0.88%)
Aug 15, 2006	17.46	17.61	17.46	17.61	9,190	+0.15(+0.85%)
Aug 14, 2006	17.27	17.46	17.27	17.46	977	-0.08(-0.47%)
Aug 11, 2006	17.55	17.55	17.30	17.55	851	-0.08(-0.47%)
Aug 10, 2006	17.63	17.65	17.34	17.63	2,479	+0.16(+0.94%)
Aug 09, 2006	17.49	17.68	17.26	17.46	14,668	+0.08(+0.47%)
Aug 08, 2006	17.17	17.60	17.17	17.38	8,965	+0.09(+0.52%)
Aug 07, 2006	17.26	17.46	17.24	17.29	10,333	+0.04(+0.24%)
Aug 04, 2006	16.88	17.46	16.86	17.25	5,031	+0.01(+0.05%)
Aug 03, 2006	16.86	17.26	16.83	17.24	6,048	+0.25(+1.49%)
Aug 02, 2006	16.85	17.30	16.85	16.99	2,213	+0.10(+0.59%)
Aug 01, 2006	17.17	17.58	16.89	16.89	3,534	-0.23(-1.34%)
Jul 31, 2006	17.28	17.28	17.12	17.12	851	-0.16(-0.90%)
Jul 28, 2006	17.07	17.28	17.07	17.28	851	+0.43(+2.54%)
Jul 27, 2006	16.85	16.86	16.85	16.85	730	+0.00(+0.00%)
Jul 26, 2006	16.77	16.95	16.73	16.85	4,599	-0.12(-0.73%)
Jul 25, 2006	17.14	17.14	16.86	16.97	3,136	-0.32(-1.85%)
Jul 24, 2006	17.24	17.29	17.24	17.29	607	-0.06(-0.33%)
Jul 21, 2006	16.95	17.35	16.73	17.35	7,672	-0.15(-0.85%)
Jul 20, 2006	17.50	17.50	17.50	17.50	243	+0.53(+3.10%)
Jul 19, 2006	16.92	17.14	16.89	16.97	3,273	-0.08(-0.48%)
Jul 18, 2006	17.23	17.23	17.05	17.05	1,928	-0.32(-1.84%)
Jul 17, 2006	16.77	17.37	16.69	17.37	3,866	+0.42(+2.47%)
Jul 14, 2006	16.92	17.12	16.92	16.95	1,394	-0.11(-0.63%)
Jul 13, 2006	16.89	17.06	16.89	17.06	328	+0.17(+1.02%)
Jul 12, 2006	17.05	17.22	16.89	16.89	3,045	-0.03(-0.19%)
Jul 11, 2006	17.05	17.05	16.85	16.92	2,421	+0.02(+0.13%)
Jul 10, 2006	16.85	16.90	16.85	16.90	247	+0.05(+0.31%)
Jul 07, 2006	16.88	16.88	16.85	16.85	2,281	-0.06(-0.34%)
Jul 06, 2006	16.90	16.90	16.90	16.90	182	-0.32(-1.87%)
Jul 05, 2006	17.21	17.23	17.21	17.23	846	+0.02(+0.14%)

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.