Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.62	18.63	18.37	18.40	1,325,877	-0.13(-0.70%)
Sep 28, 2006	18.44	18.59	18.38	18.53	1,319,419	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,452	+0.00(+0.00%)
Sep 26, 2006	18.30	18.48	18.27	18.45	1,878,008	+0.18(+1.01%)
Sep 25, 2006	18.12	18.31	18.04	18.26	1,322,648	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	17.99	18.05	1,275,977	-0.13(-0.69%)
Sep 21, 2006	18.41	18.46	18.09	18.18	1,912,645	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,644	+0.27(+1.46%)
Sep 19, 2006	18.13	18.19	17.97	18.14	1,215,216	-0.01(-0.07%)
Sep 18, 2006	18.12	18.23	18.05	18.16	1,723,611	-0.08(-0.43%)
Sep 15, 2006	18.31	18.40	18.19	18.24	1,406,598	-0.00(-0.02%)
Sep 14, 2006	18.06	18.28	17.99	18.24	2,259,011	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,884,172	+0.08(+0.43%)
Sep 12, 2006	17.63	18.05	17.53	18.04	1,878,302	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.36	17.54	1,608,841	-0.21(-1.17%)
Sep 08, 2006	17.61	17.79	17.54	17.75	1,236,350	+0.19(+1.11%)
Sep 07, 2006	17.68	17.68	17.52	17.56	1,688,094	-0.18(-1.00%)
Sep 06, 2006	17.77	17.84	17.68	17.73	1,709,815	-0.13(-0.71%)
Sep 05, 2006	18.05	18.06	17.79	17.86	2,125,161	-0.17(-0.95%)
Sep 01, 2006	17.96	18.05	17.83	18.03	1,043,794	+0.16(+0.90%)
Aug 31, 2006	17.72	17.88	17.68	17.87	1,620,582	+0.15(+0.85%)
Aug 30, 2006	17.60	17.73	17.51	17.72	1,333,215	+0.15(+0.85%)
Aug 29, 2006	17.44	17.59	17.33	17.57	1,417,752	+0.20(+1.14%)
Aug 28, 2006	17.34	17.42	17.29	17.37	1,603,557	-0.01(-0.06%)
Aug 25, 2006	17.20	17.38	17.19	17.38	1,681,343	+0.16(+0.95%)
Aug 24, 2006	17.30	17.31	17.11	17.22	2,342,080	-0.11(-0.65%)
Aug 23, 2006	17.44	17.50	17.23	17.33	946,342	-0.02(-0.14%)
Aug 22, 2006	17.30	17.42	17.20	17.35	883,233	+0.06(+0.33%)
Aug 21, 2006	17.38	17.40	17.22	17.30	1,276,270	-0.09(-0.49%)
Aug 18, 2006	17.41	17.41	17.17	17.38	1,636,726	-0.03(-0.18%)
Aug 17, 2006	17.58	17.63	17.41	17.41	2,029,763	-0.22(-1.24%)
Aug 16, 2006	17.44	17.68	17.42	17.63	1,143,008	+0.20(+1.15%)
Aug 15, 2006	17.31	17.44	17.21	17.43	1,057,884	+0.28(+1.61%)
Aug 14, 2006	17.25	17.40	17.13	17.15	1,297,698	-0.01(-0.04%)
Aug 11, 2006	17.23	17.28	17.09	17.16	1,004,168	-0.06(-0.38%)
Aug 10, 2006	17.10	17.32	17.09	17.22	1,717,153	+0.12(+0.72%)
Aug 09, 2006	17.48	17.53	17.10	17.10	2,547,551	-0.28(-1.59%)
Aug 08, 2006	17.51	17.60	17.34	17.38	2,425,443	+0.02(+0.14%)
Aug 07, 2006	17.32	17.47	17.12	17.35	2,289,244	+0.03(+0.20%)
Aug 04, 2006	17.26	17.46	17.22	17.32	3,141,657	+0.25(+1.46%)
Aug 03, 2006	16.87	17.11	16.84	17.07	2,250,205	+0.20(+1.21%)
Aug 02, 2006	16.76	16.96	16.67	16.87	2,672,008	+0.11(+0.65%)
Aug 01, 2006	16.82	16.91	16.60	16.76	2,485,910	-0.15(-0.89%)
Jul 31, 2006	16.95	16.99	16.85	16.91	2,097,863	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.03	4,816,836	-0.11(-0.62%)
Jul 27, 2006	17.75	17.75	17.00	17.14	4,321,944	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,794	-0.03(-0.17%)
Jul 25, 2006	17.85	17.90	17.51	17.81	2,279,851	-0.10(-0.53%)
Jul 24, 2006	17.49	17.95	17.42	17.90	1,670,482	+0.41(+2.34%)
Jul 21, 2006	17.80	17.80	17.31	17.49	1,898,849	-0.19(-1.08%)
Jul 20, 2006	17.90	18.01	17.68	17.68	1,211,694	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.60	17.93	2,033,579	+0.41(+2.33%)
Jul 18, 2006	17.50	17.55	17.29	17.52	1,411,294	+0.05(+0.31%)
Jul 17, 2006	17.50	17.67	17.43	17.46	1,611,482	-0.08(-0.47%)
Jul 14, 2006	17.57	17.65	17.27	17.55	1,566,572	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.44	17.57	2,473,582	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.83	1,936,421	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,480	-0.09(-0.50%)
Jul 10, 2006	18.18	18.39	18.12	18.30	1,249,853	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.09	1,011,506	-0.15(-0.84%)
Jul 06, 2006	18.43	18.46	18.19	18.25	1,836,327	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,751	-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.