Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.06	22.11	21.70	21.72	1,614,423	-0.22(-0.98%)
Sep 28, 2006	21.97	22.03	21.61	21.94	1,999,460	+0.28(+1.29%)
Sep 27, 2006	21.36	21.88	21.21	21.66	2,006,568	+0.32(+1.50%)
Sep 26, 2006	21.34	21.65	20.93	21.34	1,836,058	+0.09(+0.41%)
Sep 25, 2006	21.10	21.40	20.79	21.25	1,087,634	+0.23(+1.10%)
Sep 22, 2006	21.09	21.09	20.41	21.02	1,441,536	-0.07(-0.34%)
Sep 21, 2006	21.30	21.42	21.04	21.09	1,543,144	-0.22(-1.01%)
Sep 20, 2006	20.55	21.34	20.55	21.30	1,439,949	+0.82(+4.02%)
Sep 19, 2006	19.96	20.63	19.81	20.48	2,995,294	-0.37(-1.76%)
Sep 18, 2006	21.01	21.09	20.72	20.85	1,374,174	-0.25(-1.17%)
Sep 15, 2006	20.79	21.46	20.69	21.10	1,410,146	+0.35(+1.69%)
Sep 14, 2006	21.41	21.42	20.45	20.75	2,776,197	-0.85(-3.92%)
Sep 13, 2006	21.74	21.78	21.10	21.59	3,311,997	-0.14(-0.66%)
Sep 12, 2006	20.52	21.78	20.47	21.74	2,853,265	+1.29(+6.33%)
Sep 11, 2006	20.16	20.55	19.94	20.44	2,083,305	+0.33(+1.63%)
Sep 08, 2006	19.56	20.16	19.46	20.11	1,622,707	+0.54(+2.78%)
Sep 07, 2006	19.87	19.95	19.41	19.57	1,146,946	-0.49(-2.43%)
Sep 06, 2006	20.15	20.20	19.77	20.06	1,379,313	-0.14(-0.71%)
Sep 05, 2006	20.12	20.23	19.95	20.20	995,484	+0.19(+0.96%)
Sep 01, 2006	19.97	20.15	19.85	20.01	980,232	+0.13(+0.64%)
Aug 31, 2006	19.39	19.90	19.39	19.88	1,271,252	+0.47(+2.43%)
Aug 30, 2006	19.49	19.69	19.36	19.41	674,295	+0.04(+0.21%)
Aug 29, 2006	19.05	19.65	18.93	19.37	1,345,403	+0.44(+2.32%)
Aug 28, 2006	18.52	19.09	18.45	18.93	767,384	+0.41(+2.20%)
Aug 25, 2006	18.63	18.77	18.35	18.52	1,030,530	-0.22(-1.15%)
Aug 24, 2006	19.01	19.08	18.43	18.74	956,589	-0.34(-1.76%)
Aug 23, 2006	18.96	19.29	18.77	19.08	800,479	+0.02(+0.13%)
Aug 22, 2006	19.11	19.24	19.00	19.05	650,896	-0.11(-0.58%)
Aug 21, 2006	19.55	19.55	19.00	19.16	1,226,327	-0.54(-2.72%)
Aug 18, 2006	19.86	19.91	19.34	19.70	734,146	-0.08(-0.40%)
Aug 17, 2006	19.37	20.07	19.29	19.78	1,415,291	+0.49(+2.53%)
Aug 16, 2006	18.69	19.36	18.69	19.29	2,743,595	+0.30(+1.56%)
Aug 15, 2006	18.79	19.00	18.48	19.00	1,225,710	+0.52(+2.81%)
Aug 14, 2006	17.87	18.75	17.85	18.48	1,373,284	+0.59(+3.30%)
Aug 11, 2006	17.92	18.07	17.66	17.89	1,314,028	-0.01(-0.04%)
Aug 10, 2006	17.41	18.05	17.29	17.89	2,471,649	+0.38(+2.14%)
Aug 09, 2006	18.25	18.27	17.49	17.52	1,616,419	-0.62(-3.43%)
Aug 08, 2006	18.53	18.64	18.04	18.14	2,272,659	-0.34(-1.86%)
Aug 07, 2006	19.00	19.00	18.30	18.48	2,663,819	-0.51(-2.69%)
Aug 04, 2006	18.83	19.33	18.73	19.00	2,514,718	+0.39(+2.10%)
Aug 03, 2006	18.28	18.74	17.73	18.60	2,825,583	+0.25(+1.35%)
Aug 02, 2006	17.99	18.40	17.97	18.36	2,374,848	+0.50(+2.77%)
Aug 01, 2006	18.30	18.35	17.73	17.86	1,473,681	-0.39(-2.14%)
Jul 31, 2006	18.56	18.56	18.25	18.25	1,085,660	-0.26(-1.38%)
Jul 28, 2006	18.54	18.59	18.21	18.51	1,457,551	+0.10(+0.52%)
Jul 27, 2006	18.70	18.97	18.36	18.41	1,269,557	-0.16(-0.86%)
Jul 26, 2006	18.75	18.77	18.25	18.57	1,581,616	-0.18(-0.94%)
Jul 25, 2006	18.65	18.93	18.52	18.75	1,940,887	+0.06(+0.34%)
Jul 24, 2006	18.27	18.90	18.28	18.68	2,310,446	+0.42(+2.27%)
Jul 21, 2006	18.03	18.40	17.66	18.27	3,391,950	+0.35(+1.96%)
Jul 20, 2006	18.73	18.92	17.88	17.92	3,187,464	-0.87(-4.63%)
Jul 19, 2006	18.76	19.37	18.58	18.79	4,258,119	-0.23(-1.22%)
Jul 18, 2006	19.84	20.03	18.77	19.02	2,229,365	-0.68(-3.45%)
Jul 17, 2006	19.65	19.92	19.48	19.70	1,684,866	+0.10(+0.49%)
Jul 14, 2006	19.73	19.73	19.28	19.60	1,786,615	-0.17(-0.85%)
Jul 13, 2006	20.01	20.02	19.61	19.77	1,874,311	-0.21(-1.04%)
Jul 12, 2006	20.38	20.54	19.91	19.98	2,641,706	-0.36(-1.77%)
Jul 11, 2006	20.49	20.59	19.97	20.34	3,119,476	-0.24(-1.16%)
Jul 10, 2006	20.27	20.71	20.23	20.58	1,001,194	+0.41(+2.02%)
Jul 07, 2006	20.76	20.77	20.07	20.17	1,293,758	-0.59(-2.85%)
Jul 06, 2006	20.57	20.76	20.23	20.76	2,860,332	-0.46(-2.15%)
Jul 05, 2006	21.37	21.46	21.02	21.22	1,874,967	-0.31(-1.45%)

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.