Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.22	18.39	17.84	17.86	41,881	-0.29(-1.59%)
Sep 28, 2006	18.30	18.38	18.12	18.15	29,892	-0.04(-0.20%)
Sep 27, 2006	17.95	18.38	17.95	18.18	26,462	+0.07(+0.39%)
Sep 26, 2006	17.87	18.20	17.87	18.11	16,058	+0.35(+2.00%)
Sep 25, 2006	17.42	17.95	17.39	17.76	120,851	+0.31(+1.78%)
Sep 22, 2006	17.80	17.89	17.35	17.45	46,497	-0.46(-2.58%)
Sep 21, 2006	18.22	18.33	17.82	17.91	44,900	-0.19(-1.04%)
Sep 20, 2006	18.07	18.30	17.96	18.09	54,067	+0.23(+1.29%)
Sep 19, 2006	17.82	17.96	17.73	17.86	57,261	+0.09(+0.53%)
Sep 18, 2006	17.78	17.97	17.69	17.77	8,102	-0.12(-0.69%)
Sep 15, 2006	18.17	18.18	17.81	17.89	105,965	-0.14(-0.80%)
Sep 14, 2006	17.66	18.11	17.62	18.04	56,437	+0.22(+1.21%)
Sep 13, 2006	17.98	17.98	17.72	17.82	48,283	-0.07(-0.40%)
Sep 12, 2006	17.37	17.91	17.32	17.89	64,662	+0.57(+3.29%)
Sep 11, 2006	17.53	17.60	17.32	17.32	26,157	-0.29(-1.63%)
Sep 08, 2006	17.61	17.64	17.60	17.61	9,649	+0.01(+0.04%)
Sep 07, 2006	17.72	17.86	17.60	17.60	51,144	-0.24(-1.33%)
Sep 06, 2006	17.90	17.99	17.84	17.84	56,996	-0.22(-1.24%)
Sep 05, 2006	17.89	18.09	17.78	18.07	19,695	+0.32(+1.79%)
Sep 01, 2006	17.71	17.86	17.65	17.75	31,237	-0.02(-0.12%)
Aug 31, 2006	18.12	18.25	17.73	17.77	33,622	-0.27(-1.52%)
Aug 30, 2006	17.76	18.14	17.68	18.04	25,985	+0.24(+1.34%)
Aug 29, 2006	17.46	17.81	16.98	17.81	27,881	+0.46(+2.66%)
Aug 28, 2006	16.95	17.37	16.95	17.34	13,419	+0.26(+1.52%)
Aug 25, 2006	17.20	17.20	16.99	17.08	22,955	+0.02(+0.13%)
Aug 24, 2006	16.98	17.10	16.88	17.06	20,805	+0.06(+0.38%)
Aug 23, 2006	17.72	17.88	16.94	17.00	20,017	-0.65(-3.68%)
Aug 22, 2006	17.78	17.89	17.58	17.65	7,747	-0.14(-0.79%)
Aug 21, 2006	17.79	17.86	17.63	17.79	26,142	-0.01(-0.06%)
Aug 18, 2006	17.62	17.86	17.53	17.80	21,656	+0.32(+1.82%)
Aug 17, 2006	17.49	17.62	17.41	17.48	34,856	-0.01(-0.04%)
Aug 16, 2006	17.50	17.63	17.30	17.49	12,339	+0.02(+0.12%)
Aug 15, 2006	16.88	17.47	16.75	17.47	43,888	+0.84(+5.03%)
Aug 14, 2006	16.98	17.15	16.62	16.63	21,502	-0.24(-1.44%)
Aug 11, 2006	16.98	16.98	16.78	16.87	35,264	-0.20(-1.20%)
Aug 10, 2006	16.95	17.39	16.88	17.08	26,911	+0.04(+0.21%)
Aug 09, 2006	17.76	18.03	16.98	17.04	25,842	-0.53(-3.04%)
Aug 08, 2006	17.86	18.28	17.58	17.58	47,771	-0.15(-0.85%)
Aug 07, 2006	18.02	18.19	17.68	17.73	20,175	-0.50(-2.73%)
Aug 04, 2006	18.30	18.71	17.77	18.22	56,051	-0.14(-0.75%)
Aug 03, 2006	17.75	18.36	17.70	18.36	26,405	+0.55(+3.08%)
Aug 02, 2006	17.83	18.04	17.65	17.81	22,643	+0.15(+0.86%)
Aug 01, 2006	17.72	17.87	17.57	17.66	60,018	-0.25(-1.41%)
Jul 31, 2006	17.89	18.07	17.78	17.91	173,642	-0.32(-1.78%)
Jul 28, 2006	18.00	18.48	17.78	18.24	25,731	+0.30(+1.69%)
Jul 27, 2006	18.14	18.22	17.75	17.94	57,046	-0.32(-1.74%)
Jul 26, 2006	17.90	18.74	17.76	18.25	27,332	-0.01(-0.04%)
Jul 25, 2006	18.17	18.49	17.85	18.26	26,682	+0.14(+0.76%)
Jul 24, 2006	17.35	18.19	17.32	18.12	28,894	+0.77(+4.45%)
Jul 21, 2006	17.64	17.71	17.19	17.35	35,822	-0.40(-2.24%)
Jul 20, 2006	18.41	18.41	17.71	17.75	28,711	-0.53(-2.92%)
Jul 19, 2006	17.62	18.43	17.38	18.28	99,034	+0.54(+3.05%)
Jul 18, 2006	17.64	18.01	17.46	17.74	74,448	+0.29(+1.65%)
Jul 17, 2006	17.68	17.91	17.45	17.45	17,486	-0.34(-1.91%)
Jul 14, 2006	17.89	18.01	17.60	17.79	35,806	-0.11(-0.60%)
Jul 13, 2006	18.28	18.65	17.89	17.90	59,598	-0.42(-2.28%)
Jul 12, 2006	18.92	19.16	18.30	18.32	34,534	-0.70(-3.68%)
Jul 11, 2006	18.69	19.08	18.43	19.02	48,667	+0.28(+1.50%)
Jul 10, 2006	18.61	19.03	18.61	18.74	49,280	+0.05(+0.27%)
Jul 07, 2006	18.73	19.26	18.64	18.69	35,636	-0.36(-1.89%)
Jul 06, 2006	19.36	19.48	18.98	19.05	21,563	-0.40(-2.08%)
Jul 05, 2006	18.76	19.50	18.56	19.45	49,866	+0.51(+2.67%)

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.