Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.23	20.44	20.07	20.15	860,391	-0.12(-0.59%)
Sep 28, 2006	20.06	20.35	19.77	20.27	1,032,220	+0.14(+0.70%)
Sep 27, 2006	20.50	20.57	19.89	20.13	998,600	-0.46(-2.23%)
Sep 26, 2006	22.09	22.09	20.45	20.59	1,765,006	-1.47(-6.66%)
Sep 25, 2006	21.30	22.19	21.19	22.06	652,828	+0.82(+3.86%)
Sep 22, 2006	21.74	21.74	21.15	21.24	466,919	-0.65(-2.97%)
Sep 21, 2006	23.26	23.30	21.49	21.89	1,316,701	-1.44(-6.17%)
Sep 20, 2006	22.84	23.52	22.73	23.33	415,757	+0.73(+3.23%)
Sep 19, 2006	22.75	22.95	22.06	22.60	874,425	-0.15(-0.66%)
Sep 18, 2006	23.61	23.61	22.63	22.75	1,206,813	-0.82(-3.48%)
Sep 15, 2006	23.43	23.68	23.09	23.57	655,437	+0.31(+1.33%)
Sep 14, 2006	23.39	23.49	23.14	23.26	276,187	-0.16(-0.68%)
Sep 13, 2006	23.31	23.47	23.09	23.42	247,507	+0.04(+0.17%)
Sep 12, 2006	22.30	23.41	22.30	23.38	299,304	+1.09(+4.89%)
Sep 11, 2006	21.90	22.65	21.80	22.29	374,205	+0.30(+1.36%)
Sep 08, 2006	22.95	22.99	21.93	21.99	672,971	-0.94(-4.10%)
Sep 07, 2006	23.08	23.42	22.13	22.93	545,400	-0.27(-1.16%)
Sep 06, 2006	23.81	23.85	23.09	23.20	513,501	-0.73(-3.05%)
Sep 05, 2006	23.99	24.05	23.66	23.93	350,155	+0.06(+0.25%)
Sep 01, 2006	24.64	24.64	23.73	23.87	316,448	-0.59(-2.41%)
Aug 31, 2006	24.71	24.75	24.34	24.46	275,146	-0.21(-0.85%)
Aug 30, 2006	24.70	24.75	24.35	24.67	254,915	+0.07(+0.28%)
Aug 29, 2006	24.30	24.69	24.09	24.60	355,966	+0.33(+1.36%)
Aug 28, 2006	24.00	24.54	23.74	24.27	300,055	+0.33(+1.38%)
Aug 25, 2006	23.73	24.06	23.68	23.94	149,561	+0.05(+0.21%)
Aug 24, 2006	23.89	24.08	23.66	23.89	263,128	+0.04(+0.17%)
Aug 23, 2006	24.06	24.64	23.68	23.85	347,989	-0.25(-1.04%)
Aug 22, 2006	23.21	24.47	23.11	24.10	447,055	+0.78(+3.34%)
Aug 21, 2006	23.64	23.80	23.12	23.32	247,190	-0.52(-2.18%)
Aug 18, 2006	24.10	24.15	23.50	23.84	196,717	-0.16(-0.67%)
Aug 17, 2006	23.83	24.35	23.70	24.00	312,198	+0.01(+0.04%)
Aug 16, 2006	23.31	24.02	23.22	23.99	257,078	+0.83(+3.58%)
Aug 15, 2006	22.36	23.26	22.20	23.16	195,986	+1.10(+4.99%)
Aug 14, 2006	21.68	22.29	21.63	22.06	411,702	+0.55(+2.56%)
Aug 11, 2006	22.28	22.28	21.32	21.51	278,115	-0.74(-3.33%)
Aug 10, 2006	21.82	22.45	21.56	22.25	181,423	+0.28(+1.27%)
Aug 09, 2006	22.40	22.80	21.93	21.97	269,296	-0.25(-1.13%)
Aug 08, 2006	22.09	22.64	21.93	22.22	347,888	+0.13(+0.59%)
Aug 07, 2006	22.14	22.43	21.93	22.09	158,827	-0.26(-1.16%)
Aug 04, 2006	22.55	22.88	21.93	22.35	321,968	+0.07(+0.31%)
Aug 03, 2006	21.85	22.49	21.70	22.28	200,911	+0.31(+1.41%)
Aug 02, 2006	21.99	22.12	21.80	21.97	251,938	+0.10(+0.46%)
Aug 01, 2006	22.13	22.29	21.54	21.87	240,920	-0.41(-1.84%)
Jul 31, 2006	22.25	22.40	22.07	22.28	299,494	+0.03(+0.13%)
Jul 28, 2006	21.56	22.25	21.56	22.25	282,898	+0.67(+3.10%)
Jul 27, 2006	21.96	22.50	21.53	21.58	274,007	-0.34(-1.55%)
Jul 26, 2006	22.00	22.32	21.27	21.92	395,570	-0.12(-0.54%)
Jul 25, 2006	21.29	22.34	20.87	22.04	1,199,865	-0.15(-0.68%)
Jul 24, 2006	21.52	22.48	21.48	22.19	536,980	+0.67(+3.11%)
Jul 21, 2006	22.66	22.66	21.49	21.52	432,546	-1.25(-5.49%)
Jul 20, 2006	23.65	24.05	22.72	22.77	284,093	-0.91(-3.84%)
Jul 19, 2006	22.55	23.78	22.53	23.68	329,973	+1.05(+4.64%)
Jul 18, 2006	22.54	22.85	22.00	22.63	332,722	+0.25(+1.12%)
Jul 17, 2006	22.46	22.70	22.03	22.38	390,201	-0.17(-0.75%)
Jul 14, 2006	22.42	22.82	22.10	22.55	271,267	+0.12(+0.53%)
Jul 13, 2006	23.08	23.08	21.92	22.43	674,341	-0.82(-3.53%)
Jul 12, 2006	23.46	24.09	22.99	23.25	361,970	-0.38(-1.61%)
Jul 11, 2006	23.52	23.64	22.70	23.63	534,708	+0.04(+0.17%)
Jul 10, 2006	23.91	24.07	23.49	23.59	345,021	-0.31(-1.30%)
Jul 07, 2006	24.02	24.16	23.69	23.90	301,350	-0.25(-1.04%)
Jul 06, 2006	23.61	24.37	23.61	24.15	227,514	+0.45(+1.90%)
Jul 05, 2006	24.30	24.31	23.53	23.70	263,552	-0.77(-3.15%)

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.