Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.09	19.18	18.90	18.90	3,214,605	-0.19(-1.01%)
Sep 28, 2006	19.05	19.21	18.86	19.09	3,348,970	+0.03(+0.18%)
Sep 27, 2006	18.81	19.12	18.76	19.06	5,296,828	+0.25(+1.32%)
Sep 26, 2006	18.48	19.02	18.31	18.81	6,913,127	+0.33(+1.79%)
Sep 25, 2006	18.42	18.61	18.24	18.48	4,723,528	+0.14(+0.75%)
Sep 22, 2006	18.08	18.40	17.82	18.34	5,610,976	+0.36(+1.99%)
Sep 21, 2006	18.13	18.30	17.88	17.98	8,306,113	-0.57(-3.05%)
Sep 20, 2006	18.32	18.85	18.12	18.55	12,214,309	-0.30(-1.57%)
Sep 19, 2006	19.00	19.03	18.65	18.84	3,993,661	-0.15(-0.80%)
Sep 18, 2006	19.05	19.48	18.69	18.99	5,512,886	-0.46(-2.37%)
Sep 15, 2006	19.56	19.70	19.43	19.46	3,575,765	+0.10(+0.53%)
Sep 14, 2006	19.04	19.57	18.86	19.35	3,457,507	+0.32(+1.67%)
Sep 13, 2006	19.16	19.32	18.97	19.03	4,987,470	-0.13(-0.68%)
Sep 12, 2006	18.95	19.29	18.88	19.17	5,493,733	+0.15(+0.80%)
Sep 11, 2006	18.47	19.06	18.38	19.01	5,868,388	+0.39(+2.11%)
Sep 08, 2006	18.47	18.66	18.35	18.62	2,416,685	+0.12(+0.67%)
Sep 07, 2006	18.89	18.90	18.39	18.50	5,710,806	-0.39(-2.04%)
Sep 06, 2006	19.28	19.29	18.83	18.88	3,987,131	-0.39(-2.04%)
Sep 05, 2006	19.20	19.32	18.99	19.28	3,444,883	+0.16(+0.83%)
Sep 01, 2006	18.94	19.23	18.83	19.12	3,203,432	+0.23(+1.20%)
Aug 31, 2006	18.81	18.98	18.64	18.89	3,321,255	+0.08(+0.44%)
Aug 30, 2006	18.88	18.88	18.70	18.81	1,787,665	+0.04(+0.22%)
Aug 29, 2006	18.75	18.79	18.50	18.77	3,373,927	+0.02(+0.11%)
Aug 28, 2006	18.37	18.80	18.37	18.75	3,973,492	+0.31(+1.68%)
Aug 25, 2006	18.10	18.54	17.99	18.44	3,621,182	+0.23(+1.25%)
Aug 24, 2006	18.33	18.41	17.97	18.21	4,728,897	+0.02(+0.11%)
Aug 23, 2006	18.50	18.61	18.17	18.19	3,536,152	-0.31(-1.68%)
Aug 22, 2006	18.61	18.77	18.45	18.50	3,322,126	-0.04(-0.22%)
Aug 21, 2006	18.78	18.79	18.53	18.54	2,694,702	-0.30(-1.57%)
Aug 18, 2006	19.00	19.00	18.72	18.83	2,883,771	-0.16(-0.83%)
Aug 17, 2006	19.01	19.17	18.88	18.99	3,199,514	+0.01(+0.07%)
Aug 16, 2006	18.56	19.07	18.44	18.98	4,321,883	+0.47(+2.53%)
Aug 15, 2006	18.23	18.61	18.22	18.51	6,729,718	+0.45(+2.52%)
Aug 14, 2006	18.44	18.56	18.03	18.06	3,990,324	-0.23(-1.24%)
Aug 11, 2006	18.38	18.48	18.06	18.28	2,592,114	-0.12(-0.64%)
Aug 10, 2006	18.27	18.44	18.10	18.40	3,335,185	+0.07(+0.38%)
Aug 09, 2006	19.06	19.06	18.29	18.33	5,530,734	-0.61(-3.20%)
Aug 08, 2006	19.28	19.36	18.85	18.94	5,385,922	-0.19(-1.01%)
Aug 07, 2006	18.86	19.17	18.68	19.13	4,415,330	+0.28(+1.46%)
Aug 04, 2006	19.17	19.64	18.61	18.86	5,394,192	-0.09(-0.47%)
Aug 03, 2006	18.40	19.12	18.32	18.95	7,726,428	+0.65(+3.54%)
Aug 02, 2006	18.40	18.48	18.06	18.30	5,227,760	+0.05(+0.26%)
Aug 01, 2006	18.45	18.55	17.96	18.25	7,849,910	-0.17(-0.94%)
Jul 31, 2006	18.53	18.61	18.20	18.42	4,600,481	-0.11(-0.60%)
Jul 28, 2006	18.09	18.65	18.06	18.53	4,960,626	+0.54(+2.99%)
Jul 27, 2006	18.19	18.44	17.86	17.99	4,590,614	-0.16(-0.87%)
Jul 26, 2006	18.52	18.52	17.90	18.15	5,958,061	-0.37(-1.97%)
Jul 25, 2006	18.19	18.63	18.17	18.52	5,779,585	+0.24(+1.32%)
Jul 24, 2006	18.08	18.45	17.96	18.28	5,804,543	+0.36(+2.00%)
Jul 21, 2006	18.44	18.44	17.88	17.92	9,032,643	-0.54(-2.95%)
Jul 20, 2006	19.06	19.07	18.42	18.46	3,975,959	-0.59(-3.08%)
Jul 19, 2006	18.95	19.28	18.92	19.05	5,319,464	+0.25(+1.36%)
Jul 18, 2006	18.95	19.12	18.39	18.79	4,760,094	-0.02(-0.11%)
Jul 17, 2006	18.63	18.88	18.63	18.81	3,036,999	+0.16(+0.85%)
Jul 14, 2006	18.79	18.79	18.22	18.66	7,253,103	-0.14(-0.73%)
Jul 13, 2006	19.09	19.19	18.75	18.79	7,918,544	-0.43(-2.26%)
Jul 12, 2006	19.74	19.77	19.21	19.23	5,254,168	-0.52(-2.62%)
Jul 11, 2006	19.70	19.77	19.37	19.74	3,858,570	+0.01(+0.07%)
Jul 10, 2006	19.64	19.84	19.53	19.73	4,041,400	+0.47(+2.43%)
Jul 07, 2006	19.81	19.90	19.22	19.26	7,492,813	-0.52(-2.61%)
Jul 06, 2006	19.94	19.94	19.63	19.78	5,404,350	-0.54(-2.65%)
Jul 05, 2006	20.36	20.36	20.05	20.32	4,152,839	-0.19(-0.94%)

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.