Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.23	15.97	15.12	15.69	1,244,600	+0.47(+3.09%)
Sep 28, 2006	15.35	15.50	15.22	15.22	837,300	-0.13(-0.85%)
Sep 27, 2006	15.39	15.52	15.35	15.35	953,300	-0.04(-0.26%)
Sep 26, 2006	15.64	15.70	15.35	15.39	1,343,600	-0.25(-1.60%)
Sep 25, 2006	15.67	15.81	15.58	15.64	593,600	-0.02(-0.13%)
Sep 22, 2006	15.66	15.69	15.58	15.66	598,500	+0.07(+0.45%)
Sep 21, 2006	15.53	15.75	15.48	15.59	642,100	+0.06(+0.39%)
Sep 20, 2006	15.40	15.63	15.38	15.53	640,700	+0.17(+1.11%)
Sep 19, 2006	15.55	15.64	15.28	15.36	570,200	-0.23(-1.48%)
Sep 18, 2006	15.75	15.81	15.47	15.59	505,700	+0.03(+0.19%)
Sep 15, 2006	15.75	15.98	15.43	15.56	1,573,700	-0.54(-3.35%)
Sep 14, 2006	16.29	16.29	15.79	16.10	1,232,000	-0.37(-2.25%)
Sep 13, 2006	16.25	16.54	16.17	16.47	809,700	+0.22(+1.35%)
Sep 12, 2006	16.78	16.89	16.12	16.25	2,191,900	-0.65(-3.85%)
Sep 11, 2006	17.00	17.01	16.65	16.90	1,049,000	-0.35(-2.03%)
Sep 08, 2006	17.66	17.66	17.15	17.25	818,900	-0.41(-2.32%)
Sep 07, 2006	17.75	17.81	17.62	17.66	723,300	-0.14(-0.79%)
Sep 06, 2006	17.65	18.00	17.56	17.80	556,500	+0.05(+0.28%)
Sep 05, 2006	17.95	18.15	17.70	17.75	814,100	-0.14(-0.78%)
Sep 01, 2006	17.95	18.20	17.80	17.89	398,300	+0.04(+0.22%)
Aug 31, 2006	17.64	17.90	17.64	17.85	1,786,700	+0.30(+1.71%)
Aug 30, 2006	17.53	17.71	17.47	17.55	318,000	+0.05(+0.29%)
Aug 29, 2006	17.20	17.55	17.06	17.50	392,300	+0.35(+2.04%)
Aug 28, 2006	17.27	17.27	17.15	17.15	245,300	-0.15(-0.87%)
Aug 25, 2006	17.47	17.49	17.25	17.30	452,500	-0.05(-0.29%)
Aug 24, 2006	17.20	17.40	17.20	17.35	943,100	+0.29(+1.70%)
Aug 23, 2006	17.25	17.40	16.98	17.06	661,300	-0.14(-0.81%)
Aug 22, 2006	17.00	17.27	16.99	17.20	516,500	+0.15(+0.88%)
Aug 21, 2006	16.80	17.18	16.80	17.05	545,800	+0.32(+1.91%)
Aug 18, 2006	16.88	17.02	16.72	16.73	777,500	-0.17(-1.01%)
Aug 17, 2006	17.19	17.29	16.65	16.90	924,800	-0.17(-1.00%)
Aug 16, 2006	17.00	17.20	16.98	17.07	553,900	+0.09(+0.53%)
Aug 15, 2006	16.84	17.25	16.84	16.98	731,100	+0.12(+0.71%)
Aug 14, 2006	16.61	17.00	16.59	16.86	782,000	+0.25(+1.51%)
Aug 11, 2006	16.72	16.83	16.49	16.61	314,200	-0.07(-0.42%)
Aug 10, 2006	16.68	16.71	16.27	16.68	642,400	-0.08(-0.48%)
Aug 09, 2006	16.85	17.00	16.61	16.76	627,800	-0.10(-0.59%)
Aug 08, 2006	16.98	17.06	16.85	16.86	329,100	-0.14(-0.82%)
Aug 07, 2006	16.98	17.04	16.95	17.00	451,600	+0.11(+0.65%)
Aug 04, 2006	17.10	17.14	16.65	16.89	866,400	-0.19(-1.11%)
Aug 03, 2006	17.25	17.32	16.96	17.08	987,500	-0.20(-1.16%)
Aug 02, 2006	16.90	17.31	16.87	17.28	805,000	+0.42(+2.49%)
Aug 01, 2006	16.71	16.94	16.57	16.86	719,200	+0.16(+0.96%)
Jul 31, 2006	16.55	16.94	16.50	16.70	833,700	-0.20(-1.18%)
Jul 28, 2006	16.70	16.91	16.45	16.90	779,600	+0.06(+0.36%)
Jul 27, 2006	16.57	16.84	16.40	16.84	1,742,900	+0.26(+1.57%)
Jul 26, 2006	16.12	16.64	16.07	16.58	2,313,400	+0.41(+2.54%)
Jul 25, 2006	15.55	16.27	15.41	16.17	6,205,900	+0.67(+4.32%)
Jul 24, 2006	15.15	15.65	15.15	15.50	17,005,000	+3.83(+32.82%)
Jul 21, 2006	11.75	11.83	11.53	11.67	297,800	+0.00(+0.00%)
Jul 20, 2006	12.13	12.14	11.67	11.67	358,800	-0.46(-3.79%)
Jul 19, 2006	11.78	12.39	11.76	12.13	388,500	+0.27(+2.28%)
Jul 18, 2006	11.90	11.96	11.65	11.86	450,600	-0.02(-0.17%)
Jul 17, 2006	12.13	12.22	11.88	11.88	308,900	-0.41(-3.34%)
Jul 14, 2006	12.45	12.55	12.19	12.29	295,600	+0.04(+0.33%)
Jul 13, 2006	12.80	12.85	12.18	12.25	418,800	-0.55(-4.30%)
Jul 12, 2006	12.69	12.97	12.50	12.80	521,400	+0.18(+1.43%)
Jul 11, 2006	12.42	12.75	12.34	12.62	502,700	+0.30(+2.44%)
Jul 10, 2006	12.49	12.50	12.13	12.32	606,000	-0.31(-2.45%)
Jul 07, 2006	13.25	13.25	12.62	12.63	368,600	-0.63(-4.75%)
Jul 06, 2006	13.17	13.39	12.95	13.26	357,800	+0.10(+0.76%)
Jul 05, 2006	13.67	13.70	13.08	13.16	400,900	-0.46(-3.38%)

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.