Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.36	21.47	21.02	21.03	425,951	-0.26(-1.23%)
Sep 28, 2006	21.49	21.49	21.12	21.29	269,422	-0.14(-0.67%)
Sep 27, 2006	21.11	21.50	21.10	21.44	648,253	+0.26(+1.24%)
Sep 26, 2006	21.30	21.45	21.06	21.18	671,853	-0.12(-0.56%)
Sep 25, 2006	20.69	21.37	20.69	21.29	844,407	+0.60(+2.88%)
Sep 22, 2006	20.77	20.96	20.46	20.70	294,026	-0.17(-0.80%)
Sep 21, 2006	20.87	21.29	20.76	20.86	604,009	+0.02(+0.11%)
Sep 20, 2006	20.68	20.88	20.42	20.84	828,967	+0.15(+0.73%)
Sep 19, 2006	20.65	20.78	20.07	20.69	1,612,394	-0.76(-3.56%)
Sep 18, 2006	21.43	21.87	21.37	21.45	470,137	-0.06(-0.30%)
Sep 15, 2006	21.72	21.81	21.43	21.52	822,564	-0.10(-0.44%)
Sep 14, 2006	21.49	21.64	21.23	21.61	460,132	+0.06(+0.26%)
Sep 13, 2006	21.34	21.67	21.33	21.56	572,125	+0.16(+0.74%)
Sep 12, 2006	21.06	21.64	20.92	21.40	716,880	+0.39(+1.86%)
Sep 11, 2006	21.40	21.49	20.80	21.01	911,001	-0.41(-1.93%)
Sep 08, 2006	21.31	21.64	21.10	21.42	466,182	+0.26(+1.24%)
Sep 07, 2006	20.78	21.53	20.73	21.16	469,992	+0.27(+1.30%)
Sep 06, 2006	21.64	21.73	20.89	20.89	565,046	-0.81(-3.74%)
Sep 05, 2006	21.47	21.77	21.36	21.70	309,289	+0.31(+1.45%)
Sep 01, 2006	21.56	21.67	21.33	21.39	306,608	-0.03(-0.15%)
Aug 31, 2006	21.75	21.80	21.41	21.42	512,209	-0.25(-1.14%)
Aug 30, 2006	21.78	21.87	21.51	21.67	377,647	-0.06(-0.26%)
Aug 29, 2006	21.38	21.76	21.22	21.72	499,095	+0.33(+1.56%)
Aug 28, 2006	21.08	21.56	21.02	21.39	512,343	+0.27(+1.28%)
Aug 25, 2006	21.27	21.57	21.02	21.12	332,492	-0.21(-1.01%)
Aug 24, 2006	21.51	21.51	21.18	21.33	367,438	+0.01(+0.04%)
Aug 23, 2006	21.41	21.53	21.09	21.33	306,020	-0.01(-0.04%)
Aug 22, 2006	21.25	21.58	21.19	21.33	570,586	+0.14(+0.64%)
Aug 21, 2006	21.20	21.25	20.92	21.20	575,425	-0.01(-0.04%)
Aug 18, 2006	21.28	21.30	20.87	21.21	680,618	-0.19(-0.89%)
Aug 17, 2006	21.56	21.56	21.24	21.40	674,995	-0.15(-0.70%)
Aug 16, 2006	21.57	21.59	21.33	21.55	448,053	+0.07(+0.33%)
Aug 15, 2006	21.53	21.64	21.08	21.48	616,056	+0.04(+0.19%)
Aug 14, 2006	21.04	21.53	20.80	21.44	426,504	+0.59(+2.82%)
Aug 11, 2006	21.21	21.21	20.67	20.85	291,483	-0.37(-1.76%)
Aug 10, 2006	20.99	21.33	20.75	21.22	483,543	+0.10(+0.49%)
Aug 09, 2006	21.21	21.57	21.05	21.12	429,778	+0.13(+0.61%)
Aug 08, 2006	21.49	21.58	20.90	20.99	539,431	-0.50(-2.33%)
Aug 07, 2006	20.93	21.55	20.93	21.49	928,341	+0.44(+2.08%)
Aug 04, 2006	21.49	21.57	20.87	21.06	416,541	-0.29(-1.34%)
Aug 03, 2006	20.82	21.45	20.79	21.34	716,816	+0.33(+1.55%)
Aug 02, 2006	20.71	21.21	20.59	21.02	1,090,245	+0.41(+2.01%)
Aug 01, 2006	20.59	20.91	20.47	20.60	597,637	-0.12(-0.58%)
Jul 31, 2006	20.69	20.77	20.59	20.72	883,377	-0.03(-0.15%)
Jul 28, 2006	20.28	20.86	20.24	20.75	909,238	+0.48(+2.35%)
Jul 27, 2006	19.76	20.59	19.72	20.28	1,543,398	-0.18(-0.86%)
Jul 26, 2006	19.97	20.66	19.92	20.45	1,951,758	+0.59(+2.96%)
Jul 25, 2006	19.89	20.11	19.67	19.86	789,543	+0.04(+0.20%)
Jul 24, 2006	19.66	19.93	19.58	19.82	716,260	+0.32(+1.63%)
Jul 21, 2006	19.48	19.71	19.38	19.50	568,828	-0.04(-0.20%)
Jul 20, 2006	19.93	19.97	19.51	19.54	827,787	-0.35(-1.76%)
Jul 19, 2006	19.62	20.04	19.62	19.89	1,102,077	+0.21(+1.05%)
Jul 18, 2006	18.94	19.77	18.88	19.69	1,928,536	+0.90(+4.79%)
Jul 17, 2006	18.70	19.06	18.62	18.79	495,651	+0.06(+0.30%)
Jul 14, 2006	18.76	18.94	18.45	18.73	587,201	-0.04(-0.21%)
Jul 13, 2006	18.60	19.13	18.60	18.77	699,673	+0.11(+0.60%)
Jul 12, 2006	19.04	19.10	18.62	18.66	811,428	-0.46(-2.41%)
Jul 11, 2006	18.93	19.17	18.74	19.12	240,382	+0.13(+0.67%)
Jul 10, 2006	19.11	19.31	18.93	18.99	446,486	-0.13(-0.67%)
Jul 07, 2006	19.64	19.81	19.12	19.12	721,269	-0.63(-3.18%)
Jul 06, 2006	19.56	19.83	19.56	19.75	532,927	+0.08(+0.40%)
Jul 05, 2006	19.62	19.77	19.32	19.67	475,527	-0.03(-0.16%)

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.