Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.97	15.08	14.71	14.85	13,897	-0.05(-0.37%)
Sep 28, 2006	14.96	14.96	14.63	14.90	13,166	+0.14(+0.93%)
Sep 27, 2006	14.87	15.23	14.44	14.77	38,767	+0.03(+0.20%)
Sep 26, 2006	14.22	14.74	13.74	14.73	69,853	+0.37(+2.59%)
Sep 25, 2006	15.69	15.69	14.30	14.36	128,370	-1.32(-8.44%)
Sep 22, 2006	15.92	15.92	15.17	15.69	31,452	-0.24(-1.51%)
Sep 21, 2006	16.07	16.10	15.86	15.93	24,869	-0.07(-0.44%)
Sep 20, 2006	16.14	16.20	15.63	16.00	36,572	-0.26(-1.58%)
Sep 19, 2006	17.16	17.16	15.59	16.26	126,907	-1.08(-6.22%)
Sep 18, 2006	17.13	17.33	17.09	17.33	18,286	+0.10(+0.60%)
Sep 15, 2006	17.16	17.31	17.16	17.23	9,874	+0.07(+0.40%)
Sep 14, 2006	17.18	17.18	17.16	17.16	8,777	-0.02(-0.14%)
Sep 13, 2006	17.12	17.18	17.10	17.18	10,971	+0.08(+0.48%)
Sep 12, 2006	17.09	17.16	17.09	17.10	10,606	-0.03(-0.16%)
Sep 11, 2006	17.34	17.34	17.09	17.13	13,897	-0.26(-1.51%)
Sep 08, 2006	17.29	17.42	17.23	17.39	2,925	+0.03(+0.17%)
Sep 07, 2006	17.47	17.48	17.23	17.36	6,948	-0.04(-0.24%)
Sep 06, 2006	17.31	17.49	17.31	17.40	8,777	-0.04(-0.21%)
Sep 05, 2006	17.44	17.44	17.18	17.44	8,045	-0.06(-0.33%)
Sep 01, 2006	17.35	17.50	17.23	17.50	7,314	+0.08(+0.47%)
Aug 31, 2006	17.20	17.42	17.20	17.42	4,388	+0.22(+1.29%)
Aug 30, 2006	17.50	17.50	17.20	17.20	5,485	-0.30(-1.73%)
Aug 29, 2006	17.29	17.50	17.23	17.50	13,897	+0.27(+1.59%)
Aug 28, 2006	17.50	17.50	17.23	17.23	16,091	-0.33(-1.85%)
Aug 25, 2006	17.57	17.58	17.51	17.55	5,120	-0.02(-0.09%)
Aug 24, 2006	17.51	17.57	17.51	17.57	9,143	+0.05(+0.31%)
Aug 23, 2006	17.55	17.61	17.51	17.51	12,800	-0.00(-0.02%)
Aug 22, 2006	17.62	17.62	17.52	17.52	16,091	-0.04(-0.22%)
Aug 21, 2006	17.29	17.55	17.28	17.55	18,652	+0.27(+1.55%)
Aug 18, 2006	17.44	17.50	17.17	17.29	31,818	-0.21(-1.22%)
Aug 17, 2006	17.59	17.59	17.50	17.50	11,337	-0.09(-0.53%)
Aug 16, 2006	17.57	17.59	17.34	17.59	27,063	+0.02(+0.14%)
Aug 15, 2006	17.53	17.64	17.09	17.57	34,744	+0.03(+0.16%)
Aug 14, 2006	17.64	17.77	17.54	17.54	3,291	-0.16(-0.93%)
Aug 11, 2006	17.70	17.78	17.70	17.70	8,777	-0.11(-0.60%)
Aug 10, 2006	17.90	17.95	17.76	17.81	7,314	-0.03(-0.17%)
Aug 09, 2006	17.90	17.90	17.84	17.84	5,851	+0.14(+0.77%)
Aug 08, 2006	17.85	17.96	17.50	17.70	24,137	-0.20(-1.13%)
Aug 07, 2006	17.91	17.91	17.85	17.91	15,726	-0.00(-0.02%)
Aug 04, 2006	18.01	18.02	17.91	17.91	7,314	-0.11(-0.59%)
Aug 03, 2006	17.88	18.02	17.88	18.02	10,971	+0.13(+0.75%)
Aug 02, 2006	17.90	17.98	17.88	17.88	30,355	+0.02(+0.09%)
Aug 01, 2006	17.69	17.87	17.57	17.87	13,531	+0.23(+1.32%)
Jul 31, 2006	17.57	17.64	17.53	17.63	20,480	+0.12(+0.69%)
Jul 28, 2006	17.60	17.64	17.51	17.51	6,217	-0.08(-0.47%)
Jul 27, 2006	17.52	17.60	17.52	17.60	12,800	+0.04(+0.23%)
Jul 26, 2006	17.46	17.56	17.46	17.55	5,120	+0.10(+0.55%)
Jul 25, 2006	17.46	17.50	17.40	17.46	9,508	-0.01(-0.08%)
Jul 24, 2006	17.22	17.47	17.22	17.47	13,166	+0.25(+1.45%)
Jul 21, 2006	17.20	17.29	17.20	17.22	2,925	+0.01(+0.06%)
Jul 20, 2006	17.30	17.46	17.20	17.21	28,892	-0.09(-0.52%)
Jul 19, 2006	17.29	17.30	17.23	17.30	4,388	+0.08(+0.44%)
Jul 18, 2006	17.29	17.47	17.23	17.23	7,314	-0.08(-0.46%)
Jul 17, 2006	17.29	17.31	17.26	17.31	14,629	-0.17(-0.95%)
Jul 14, 2006	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
Jul 13, 2006	17.27	17.49	17.27	17.47	9,874	+0.27(+1.59%)
Jul 12, 2006	17.29	17.29	17.20	17.20	9,143	-0.15(-0.87%)
Jul 11, 2006	17.35	17.35	17.35	17.35	12,800	+0.02(+0.11%)
Jul 10, 2006	17.23	17.33	17.23	17.33	1,828	+0.10(+0.60%)
Jul 07, 2006	17.16	17.23	17.13	17.23	1,828	+0.10(+0.56%)
Jul 06, 2006	17.23	17.23	17.13	17.13	13,897	-0.16(-0.95%)
Jul 05, 2006	17.23	17.30	17.23	17.29	5,485	+0.02(+0.09%)

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.