Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.62	20.70	20.20	20.20	1,607,715	-0.46(-2.23%)
Sep 28, 2006	20.82	21.07	20.50	20.66	1,061,281	+0.05(+0.26%)
Sep 27, 2006	20.42	20.74	20.38	20.61	1,189,520	+0.04(+0.18%)
Sep 26, 2006	20.45	20.99	20.31	20.57	1,249,478	+0.13(+0.62%)
Sep 25, 2006	19.97	20.61	19.57	20.44	1,225,646	+0.56(+2.82%)
Sep 22, 2006	20.03	20.14	19.62	19.88	1,433,893	-0.25(-1.23%)
Sep 21, 2006	19.86	20.56	19.75	20.13	1,940,229	+0.38(+1.93%)
Sep 20, 2006	19.28	19.99	19.28	19.75	1,979,759	+0.63(+3.29%)
Sep 19, 2006	19.40	19.40	18.47	19.12	1,451,483	+0.17(+0.92%)
Sep 18, 2006	19.09	19.22	18.61	18.95	1,824,284	+0.30(+1.59%)
Sep 15, 2006	19.31	19.56	18.54	18.65	2,667,673	-0.57(-2.94%)
Sep 14, 2006	19.27	19.37	19.03	19.22	758,841	-0.05(-0.27%)
Sep 13, 2006	18.90	19.47	18.82	19.27	1,786,455	+0.47(+2.47%)
Sep 12, 2006	18.39	18.95	18.25	18.81	1,595,799	+0.33(+1.77%)
Sep 11, 2006	19.06	19.08	18.29	18.48	1,385,283	-0.71(-3.72%)
Sep 08, 2006	19.70	19.82	19.08	19.19	911,858	-0.43(-2.18%)
Sep 07, 2006	19.61	19.94	19.13	19.62	1,007,564	+0.01(+0.03%)
Sep 06, 2006	20.39	20.60	19.56	19.61	1,289,577	-1.00(-4.85%)
Sep 05, 2006	20.29	20.69	20.10	20.61	1,440,134	+0.27(+1.35%)
Sep 01, 2006	20.44	20.57	20.15	20.34	546,623	-0.03(-0.16%)
Aug 31, 2006	20.07	20.62	20.06	20.37	1,135,047	+0.38(+1.88%)
Aug 30, 2006	20.03	20.25	19.77	20.00	1,004,538	+0.01(+0.03%)
Aug 29, 2006	20.15	20.18	19.23	19.99	973,897	-0.10(-0.47%)
Aug 28, 2006	20.03	20.31	19.84	20.09	596,178	+0.10(+0.50%)
Aug 25, 2006	19.48	20.09	19.33	19.98	1,132,020	+0.51(+2.61%)
Aug 24, 2006	19.56	19.73	19.18	19.48	1,145,828	-0.06(-0.30%)
Aug 23, 2006	19.88	20.35	19.37	19.54	831,851	-0.24(-1.23%)
Aug 22, 2006	19.60	19.82	19.50	19.78	1,064,118	+0.10(+0.48%)
Aug 21, 2006	20.14	20.14	19.50	19.68	1,231,131	-0.63(-3.10%)
Aug 18, 2006	20.52	20.53	20.05	20.31	1,304,141	-0.21(-1.00%)
Aug 17, 2006	20.66	20.88	20.17	20.52	904,103	-0.15(-0.74%)
Aug 16, 2006	20.05	20.78	20.03	20.67	1,194,627	+0.72(+3.63%)
Aug 15, 2006	19.33	19.96	19.14	19.95	1,547,189	+1.04(+5.51%)
Aug 14, 2006	19.15	19.50	18.86	18.91	1,134,101	-0.12(-0.64%)
Aug 11, 2006	19.09	19.19	18.85	19.03	1,414,033	+0.09(+0.47%)
Aug 10, 2006	18.68	19.13	18.36	18.94	1,240,967	-0.02(-0.08%)
Aug 09, 2006	19.74	19.94	18.91	18.95	1,310,950	-0.51(-2.63%)
Aug 08, 2006	19.26	19.76	19.13	19.47	1,868,354	+0.40(+2.08%)
Aug 07, 2006	19.01	19.20	18.65	19.07	894,835	+0.05(+0.25%)
Aug 04, 2006	19.66	20.23	18.59	19.02	1,531,680	-0.42(-2.18%)
Aug 03, 2006	18.78	19.59	18.68	19.45	1,173,821	+0.47(+2.48%)
Aug 02, 2006	18.83	19.18	18.83	18.98	1,117,078	+0.32(+1.70%)
Aug 01, 2006	18.77	18.77	18.24	18.66	1,771,324	-0.22(-1.15%)
Jul 31, 2006	19.30	19.32	18.35	18.87	1,787,023	-0.53(-2.72%)
Jul 28, 2006	18.19	19.42	18.16	19.40	2,083,599	+1.44(+8.00%)
Jul 27, 2006	18.54	18.84	17.81	17.97	1,390,390	-0.48(-2.58%)
Jul 26, 2006	18.65	19.12	17.87	18.44	4,049,930	+1.49(+8.76%)
Jul 25, 2006	16.92	17.37	16.88	16.96	2,634,005	+0.44(+2.69%)
Jul 24, 2006	15.54	16.67	15.26	16.51	972,195	+0.98(+6.30%)
Jul 21, 2006	16.18	16.18	15.45	15.53	1,608,850	-0.65(-4.02%)
Jul 20, 2006	17.16	17.28	16.16	16.18	1,356,533	-0.94(-5.50%)
Jul 19, 2006	16.04	17.13	15.94	17.12	1,149,611	+1.07(+6.65%)
Jul 18, 2006	15.83	16.11	15.65	16.06	1,078,871	+0.39(+2.50%)
Jul 17, 2006	15.99	16.17	15.55	15.67	1,198,977	-0.42(-2.60%)
Jul 14, 2006	16.24	16.39	15.72	16.08	1,198,788	-0.15(-0.94%)
Jul 13, 2006	16.92	17.08	16.20	16.24	1,253,829	-1.02(-5.91%)
Jul 12, 2006	17.43	17.76	17.17	17.26	1,492,338	-0.24(-1.39%)
Jul 11, 2006	17.29	17.52	17.09	17.50	1,139,397	+0.37(+2.16%)
Jul 10, 2006	17.33	17.71	16.99	17.13	1,069,225	-0.08(-0.46%)
Jul 07, 2006	17.31	17.81	17.09	17.21	1,138,641	-0.10(-0.58%)
Jul 06, 2006	17.79	17.90	17.15	17.31	1,743,142	-0.48(-2.68%)
Jul 05, 2006	18.66	18.66	17.67	17.79	1,857,006	-0.82(-4.40%)

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.