Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.62	18.64	18.37	18.41	1,325,609	-0.13(-0.70%)
Sep 28, 2006	18.45	18.59	18.38	18.54	1,319,152	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,098	+0.00(+0.00%)
Sep 26, 2006	18.30	18.49	18.27	18.45	1,877,628	+0.18(+1.01%)
Sep 25, 2006	18.12	18.32	18.04	18.27	1,322,380	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	18.00	18.06	1,275,719	-0.13(-0.69%)
Sep 21, 2006	18.42	18.47	18.09	18.18	1,912,257	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,233	+0.27(+1.46%)
Sep 19, 2006	18.13	18.20	17.98	18.15	1,214,970	-0.01(-0.07%)
Sep 18, 2006	18.13	18.24	18.05	18.16	1,723,262	-0.08(-0.43%)
Sep 15, 2006	18.32	18.40	18.19	18.24	1,406,313	-0.00(-0.02%)
Sep 14, 2006	18.07	18.28	17.99	18.24	2,258,553	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,883,791	+0.08(+0.43%)
Sep 12, 2006	17.63	18.06	17.54	18.04	1,877,921	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.37	17.55	1,608,515	-0.21(-1.17%)
Sep 08, 2006	17.62	17.79	17.54	17.75	1,236,100	+0.19(+1.11%)
Sep 07, 2006	17.68	17.69	17.53	17.56	1,687,752	-0.18(-1.00%)
Sep 06, 2006	17.78	17.84	17.68	17.74	1,709,469	-0.13(-0.71%)
Sep 05, 2006	18.06	18.06	17.79	17.86	2,124,731	-0.17(-0.94%)
Sep 01, 2006	17.97	18.05	17.83	18.03	1,043,583	+0.16(+0.90%)
Aug 31, 2006	17.72	17.88	17.69	17.87	1,620,254	+0.15(+0.85%)
Aug 30, 2006	17.60	17.74	17.51	17.72	1,332,945	+0.15(+0.85%)
Aug 29, 2006	17.44	17.59	17.33	17.57	1,417,465	+0.20(+1.14%)
Aug 28, 2006	17.35	17.42	17.29	17.37	1,603,232	-0.01(-0.06%)
Aug 25, 2006	17.21	17.39	17.19	17.39	1,681,002	+0.16(+0.95%)
Aug 24, 2006	17.31	17.31	17.11	17.22	2,341,606	-0.11(-0.65%)
Aug 23, 2006	17.44	17.51	17.23	17.33	946,150	-0.02(-0.14%)
Aug 22, 2006	17.30	17.42	17.21	17.36	883,054	+0.06(+0.34%)
Aug 21, 2006	17.38	17.41	17.22	17.30	1,276,012	-0.09(-0.49%)
Aug 18, 2006	17.42	17.42	17.17	17.39	1,636,395	-0.03(-0.18%)
Aug 17, 2006	17.58	17.63	17.42	17.42	2,029,352	-0.22(-1.24%)
Aug 16, 2006	17.44	17.69	17.43	17.63	1,142,776	+0.20(+1.15%)
Aug 15, 2006	17.31	17.44	17.22	17.43	1,057,669	+0.28(+1.61%)
Aug 14, 2006	17.25	17.40	17.13	17.16	1,297,435	-0.01(-0.04%)
Aug 11, 2006	17.24	17.28	17.10	17.16	1,003,964	-0.06(-0.38%)
Aug 10, 2006	17.10	17.32	17.10	17.23	1,716,806	+0.12(+0.72%)
Aug 09, 2006	17.48	17.54	17.11	17.11	2,547,036	-0.28(-1.59%)
Aug 08, 2006	17.51	17.60	17.35	17.38	2,424,952	+0.02(+0.14%)
Aug 07, 2006	17.32	17.48	17.12	17.36	2,288,781	+0.03(+0.20%)
Aug 04, 2006	17.26	17.46	17.23	17.32	3,141,021	+0.25(+1.46%)
Aug 03, 2006	16.87	17.12	16.85	17.07	2,249,749	+0.20(+1.21%)
Aug 02, 2006	16.76	16.96	16.68	16.87	2,671,467	+0.11(+0.65%)
Aug 01, 2006	16.83	16.91	16.60	16.76	2,485,407	-0.15(-0.89%)
Jul 31, 2006	16.95	16.99	16.86	16.91	2,097,438	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.04	4,815,861	-0.11(-0.62%)
Jul 27, 2006	17.75	17.76	17.00	17.14	4,321,069	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,410	-0.03(-0.17%)
Jul 25, 2006	17.86	17.91	17.51	17.81	2,279,390	-0.10(-0.53%)
Jul 24, 2006	17.50	17.96	17.42	17.91	1,670,144	+0.41(+2.34%)
Jul 21, 2006	17.81	17.81	17.31	17.50	1,898,464	-0.19(-1.08%)
Jul 20, 2006	17.91	18.02	17.69	17.69	1,211,448	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.61	17.93	2,033,168	+0.41(+2.33%)
Jul 18, 2006	17.50	17.56	17.29	17.52	1,411,009	+0.05(+0.31%)
Jul 17, 2006	17.50	17.68	17.43	17.47	1,611,156	-0.08(-0.47%)
Jul 14, 2006	17.57	17.66	17.27	17.55	1,566,255	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.45	17.57	2,473,081	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.84	1,936,029	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,231	-0.09(-0.50%)
Jul 10, 2006	18.18	18.40	18.13	18.30	1,249,600	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.10	1,011,301	-0.15(-0.84%)
Jul 06, 2006	18.43	18.47	18.19	18.25	1,835,955	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,428	-0.16(-0.88%)

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.