Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.29	20.29	20.09	20.13	99,264	-0.37(-1.82%)
Sep 28, 2006	20.47	20.55	20.38	20.51	61,826	+0.14(+0.67%)
Sep 27, 2006	20.26	20.37	20.15	20.37	71,239	+0.11(+0.53%)
Sep 26, 2006	20.39	20.41	20.20	20.26	64,179	-0.08(-0.39%)
Sep 25, 2006	20.10	20.41	20.09	20.34	91,348	+0.28(+1.37%)
Sep 22, 2006	20.14	20.17	19.99	20.07	43,642	+0.03(+0.14%)
Sep 21, 2006	20.01	20.17	19.95	20.04	79,796	+0.03(+0.16%)
Sep 20, 2006	19.96	20.23	19.96	20.01	440,485	+0.06(+0.28%)
Sep 19, 2006	19.91	19.95	19.74	19.95	81,508	-0.08(-0.40%)
Sep 18, 2006	19.93	20.03	19.74	20.03	119,373	+0.32(+1.64%)
Sep 15, 2006	19.56	19.82	19.55	19.71	72,950	+0.17(+0.86%)
Sep 14, 2006	19.63	19.70	19.50	19.54	72,095	-0.02(-0.12%)
Sep 13, 2006	19.53	19.56	19.34	19.56	96,269	+0.02(+0.12%)
Sep 12, 2006	19.54	19.70	19.50	19.54	122,582	+0.12(+0.60%)
Sep 11, 2006	19.37	19.53	19.31	19.42	88,139	+0.05(+0.27%)
Sep 08, 2006	19.34	19.44	19.31	19.37	83,005	-0.14(-0.72%)
Sep 07, 2006	19.63	19.63	19.32	19.51	965,260	-0.24(-1.21%)
Sep 06, 2006	19.90	19.90	19.70	19.75	117,876	-0.16(-0.82%)
Sep 05, 2006	19.95	19.98	19.87	19.91	72,736	-0.16(-0.79%)
Sep 01, 2006	20.04	20.19	19.98	20.07	55,836	+0.04(+0.21%)
Aug 31, 2006	20.05	20.19	19.97	20.03	74,662	-0.04(-0.19%)
Aug 30, 2006	20.13	20.17	19.93	20.07	84,717	-0.10(-0.49%)
Aug 29, 2006	20.59	20.59	20.10	20.17	119,587	-0.43(-2.09%)
Aug 28, 2006	20.37	20.65	20.36	20.60	76,801	+0.28(+1.36%)
Aug 25, 2006	20.70	20.70	20.26	20.32	249,444	-0.38(-1.85%)
Aug 24, 2006	20.78	20.81	20.62	20.70	462,734	-0.04(-0.18%)
Aug 23, 2006	20.70	20.84	20.63	20.74	86,000	+0.26(+1.25%)
Aug 22, 2006	20.34	20.54	20.34	20.48	101,189	+0.19(+0.94%)
Aug 21, 2006	20.05	20.31	20.04	20.29	117,234	+0.41(+2.07%)
Aug 18, 2006	19.98	20.00	19.72	19.88	67,816	-0.10(-0.49%)
Aug 17, 2006	19.72	20.05	19.62	19.98	109,319	+0.29(+1.47%)
Aug 16, 2006	19.55	19.71	19.55	19.69	88,353	+0.36(+1.84%)
Aug 15, 2006	19.20	19.34	19.16	19.33	47,706	+0.22(+1.13%)
Aug 14, 2006	19.21	19.36	19.07	19.12	57,119	-0.05(-0.24%)
Aug 11, 2006	19.24	19.27	19.15	19.16	55,622	-0.07(-0.34%)
Aug 10, 2006	19.29	19.38	19.12	19.23	48,348	-0.13(-0.68%)
Aug 09, 2006	19.40	19.55	19.33	19.36	60,328	+0.04(+0.22%)
Aug 08, 2006	19.31	19.39	19.17	19.32	86,856	+0.04(+0.19%)
Aug 07, 2006	19.18	19.29	19.12	19.28	38,079	+0.11(+0.58%)
Aug 04, 2006	19.26	19.32	19.12	19.17	32,303	-0.06(-0.29%)
Aug 03, 2006	18.94	19.34	18.93	19.23	53,910	+0.20(+1.06%)
Aug 02, 2006	18.98	19.16	18.98	19.02	40,860	+0.13(+0.69%)
Aug 01, 2006	18.81	18.90	18.70	18.89	51,557	+0.06(+0.30%)
Jul 31, 2006	19.18	19.26	18.81	18.84	114,239	-0.27(-1.42%)
Jul 28, 2006	19.25	19.40	19.07	19.11	86,428	-0.06(-0.29%)
Jul 27, 2006	19.37	19.49	19.11	19.16	158,309	-0.16(-0.82%)
Jul 26, 2006	18.99	19.34	18.99	19.32	99,264	+0.34(+1.80%)
Jul 25, 2006	19.05	19.12	18.91	18.98	97,766	-0.05(-0.27%)
Jul 24, 2006	18.88	19.05	18.88	19.03	58,189	+0.15(+0.82%)
Jul 21, 2006	18.91	18.95	18.85	18.88	58,831	-0.00(-0.02%)
Jul 20, 2006	18.92	19.02	18.87	18.88	91,776	+0.07(+0.37%)
Jul 19, 2006	18.51	18.95	18.51	18.81	57,547	+0.33(+1.77%)
Jul 18, 2006	18.59	18.62	18.43	18.49	58,831	-0.10(-0.55%)
Jul 17, 2006	18.76	18.78	18.55	18.59	96,055	-0.22(-1.19%)
Jul 14, 2006	18.74	18.84	18.65	18.81	147,185	+0.08(+0.45%)
Jul 13, 2006	18.80	18.92	18.66	18.73	185,051	-0.10(-0.55%)
Jul 12, 2006	18.98	18.98	18.75	18.83	50,701	-0.18(-0.96%)
Jul 11, 2006	18.88	19.09	18.88	19.02	115,737	+0.10(+0.54%)
Jul 10, 2006	18.74	18.93	18.61	18.91	54,980	+0.07(+0.35%)
Jul 07, 2006	18.74	18.88	18.70	18.85	91,348	+0.01(+0.05%)
Jul 06, 2006	18.63	18.93	18.62	18.84	72,522	+0.20(+1.05%)
Jul 05, 2006	18.77	18.77	18.59	18.64	948,146	-0.27(-1.41%)

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.