Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.05	20.28	19.91	20.18	1,924,930	+0.18(+0.88%)
Sep 28, 2006	19.80	20.03	19.80	20.01	1,677,085	+0.22(+1.11%)
Sep 27, 2006	19.85	19.98	19.76	19.79	1,835,105	-0.10(-0.49%)
Sep 26, 2006	19.63	19.96	19.53	19.89	2,133,612	+0.31(+1.57%)
Sep 25, 2006	19.22	19.61	19.18	19.58	1,784,101	+0.44(+2.29%)
Sep 22, 2006	19.32	19.62	19.13	19.14	3,838,704	-0.91(-4.56%)
Sep 21, 2006	20.20	20.42	19.99	20.05	927,855	+0.00(+0.00%)
Sep 20, 2006	20.24	20.27	19.92	20.05	707,447	-0.10(-0.48%)
Sep 19, 2006	20.29	20.32	20.01	20.15	2,098,320	-0.07(-0.35%)
Sep 18, 2006	20.33	20.44	20.15	20.22	754,807	+0.01(+0.04%)
Sep 15, 2006	20.35	20.38	20.06	20.21	816,740	-0.04(-0.17%)
Sep 14, 2006	20.36	20.47	20.04	20.25	1,260,176	-0.09(-0.43%)
Sep 13, 2006	19.84	20.64	19.76	20.33	3,476,897	+0.76(+3.90%)
Sep 12, 2006	19.27	19.57	19.17	19.57	883,796	+0.25(+1.27%)
Sep 11, 2006	19.24	19.40	19.05	19.32	1,100,220	-0.08(-0.41%)
Sep 08, 2006	19.55	19.55	19.36	19.40	885,390	-0.15(-0.76%)
Sep 07, 2006	19.54	19.70	19.52	19.55	1,108,645	-0.11(-0.58%)
Sep 06, 2006	19.76	19.84	19.61	19.67	917,495	-0.18(-0.93%)
Sep 05, 2006	19.98	19.98	19.81	19.85	485,672	-0.08(-0.40%)
Sep 01, 2006	19.85	19.94	19.75	19.93	571,968	+0.15(+0.75%)
Aug 31, 2006	20.12	20.13	19.77	19.78	1,224,655	-0.31(-1.53%)
Aug 30, 2006	19.76	20.13	19.61	20.09	2,125,302	+0.36(+1.83%)
Aug 29, 2006	19.43	19.76	19.36	19.73	1,341,690	+0.34(+1.77%)
Aug 28, 2006	19.38	19.47	19.24	19.39	794,768	-0.06(-0.32%)
Aug 25, 2006	19.45	19.50	19.33	19.45	2,636,021	-0.08(-0.40%)
Aug 24, 2006	19.48	19.70	19.32	19.53	1,708,506	+0.05(+0.27%)
Aug 23, 2006	18.99	19.54	18.98	19.47	2,236,530	+0.47(+2.45%)
Aug 22, 2006	19.16	19.21	18.98	19.01	764,029	-0.25(-1.28%)
Aug 21, 2006	19.49	19.50	19.22	19.25	897,458	+0.03(+0.14%)
Aug 18, 2006	19.02	19.26	18.96	19.23	1,259,834	+0.27(+1.44%)
Aug 17, 2006	19.11	19.19	18.92	18.96	2,008,722	-0.23(-1.19%)
Aug 16, 2006	19.54	19.54	18.96	19.18	3,795,442	-0.27(-1.40%)
Aug 15, 2006	19.50	19.76	19.40	19.46	1,404,648	-0.25(-1.25%)
Aug 14, 2006	19.80	19.85	19.59	19.70	845,544	-0.07(-0.36%)
Aug 11, 2006	19.75	19.85	19.59	19.77	964,742	+0.03(+0.13%)
Aug 10, 2006	19.36	19.75	19.35	19.75	1,089,291	+0.32(+1.63%)
Aug 09, 2006	19.43	19.56	19.35	19.43	944,705	+0.08(+0.41%)
Aug 08, 2006	19.46	19.54	19.32	19.35	634,926	-0.06(-0.32%)
Aug 07, 2006	19.68	19.70	19.32	19.41	970,776	-0.33(-1.69%)
Aug 04, 2006	19.58	19.80	19.50	19.75	1,083,598	+0.25(+1.31%)
Aug 03, 2006	19.27	19.51	19.16	19.49	1,301,730	+0.06(+0.32%)
Aug 02, 2006	19.50	19.54	19.26	19.43	978,290	-0.14(-0.72%)
Aug 01, 2006	19.46	19.59	19.35	19.57	1,113,882	+0.10(+0.50%)
Jul 31, 2006	19.22	19.62	19.12	19.47	1,375,048	+0.26(+1.37%)
Jul 28, 2006	19.20	19.29	19.13	19.21	1,177,295	+0.02(+0.09%)
Jul 27, 2006	19.34	19.41	19.16	19.19	1,223,403	-0.11(-0.55%)
Jul 26, 2006	19.42	19.43	19.19	19.30	1,624,715	-0.23(-1.17%)
Jul 25, 2006	19.61	19.67	19.41	19.53	1,435,956	-0.04(-0.18%)
Jul 24, 2006	19.40	19.58	19.32	19.56	926,261	+0.25(+1.32%)
Jul 21, 2006	19.47	19.47	19.06	19.31	1,422,977	-0.12(-0.63%)
Jul 20, 2006	19.52	19.54	19.30	19.43	1,937,795	-0.09(-0.45%)
Jul 19, 2006	19.85	19.96	19.52	19.52	3,638,902	-0.40(-1.98%)
Jul 18, 2006	20.17	20.18	19.56	19.91	2,881,703	-0.45(-2.20%)
Jul 17, 2006	20.60	20.76	20.11	20.36	2,439,976	-0.33(-1.61%)
Jul 14, 2006	20.93	21.18	20.64	20.69	1,247,311	-0.31(-1.46%)
Jul 13, 2006	21.28	21.28	20.98	21.00	1,251,296	-0.30(-1.40%)
Jul 12, 2006	21.52	21.52	21.26	21.30	630,714	-0.11(-0.49%)
Jul 11, 2006	21.13	21.46	21.12	21.41	647,449	+0.24(+1.12%)
Jul 10, 2006	21.39	21.39	21.10	21.17	558,307	-0.21(-0.99%)
Jul 07, 2006	21.41	21.61	21.35	21.38	755,946	+0.01(+0.04%)
Jul 06, 2006	21.28	21.48	21.23	21.37	719,856	+0.03(+0.12%)
Jul 05, 2006	21.08	21.38	20.95	21.34	681,376	+0.11(+0.54%)

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.