Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.80	19.99	19.66	19.92	154,105	+0.14(+0.69%)
Sep 28, 2006	19.91	20.04	19.76	19.78	348,249	-0.03(-0.16%)
Sep 27, 2006	19.70	19.89	19.44	19.82	261,187	+0.33(+1.71%)
Sep 26, 2006	19.08	19.51	19.08	19.48	266,308	+0.35(+1.85%)
Sep 25, 2006	19.01	19.22	18.70	19.13	640,165	+0.03(+0.18%)
Sep 22, 2006	19.33	19.33	19.00	19.09	135,016	-0.12(-0.60%)
Sep 21, 2006	18.93	19.37	18.93	19.21	504,682	+0.29(+1.51%)
Sep 20, 2006	19.32	19.44	18.91	18.92	770,991	-0.45(-2.34%)
Sep 19, 2006	19.74	19.76	19.25	19.38	201,128	-0.33(-1.66%)
Sep 18, 2006	19.37	19.82	19.33	19.70	293,777	+0.45(+2.35%)
Sep 15, 2006	19.18	19.32	19.11	19.25	445,554	+0.02(+0.11%)
Sep 14, 2006	19.65	19.68	19.15	19.23	248,616	-0.38(-1.94%)
Sep 13, 2006	19.31	19.72	19.31	19.61	275,620	+0.35(+1.82%)
Sep 12, 2006	19.29	19.54	19.12	19.26	853,863	-0.13(-0.65%)
Sep 11, 2006	19.77	19.77	19.32	19.38	768,663	-0.64(-3.20%)
Sep 08, 2006	20.46	20.53	20.02	20.02	418,551	-0.43(-2.11%)
Sep 07, 2006	20.33	20.54	20.28	20.46	342,662	-0.03(-0.13%)
Sep 06, 2006	20.85	20.91	20.42	20.48	238,839	-0.62(-2.92%)
Sep 05, 2006	20.74	21.11	20.73	21.10	278,879	+0.28(+1.36%)
Sep 01, 2006	20.66	20.82	20.59	20.82	235,580	+0.28(+1.37%)
Aug 31, 2006	20.58	20.76	20.53	20.53	426,466	-0.18(-0.85%)
Aug 30, 2006	21.04	21.04	20.51	20.71	410,171	-0.33(-1.56%)
Aug 29, 2006	21.01	21.05	20.83	21.04	304,020	-0.07(-0.34%)
Aug 28, 2006	21.20	21.29	21.09	21.11	229,062	-0.32(-1.47%)
Aug 25, 2006	21.40	21.62	21.38	21.43	216,026	+0.10(+0.47%)
Aug 24, 2006	21.01	21.32	21.00	21.32	189,488	+0.28(+1.32%)
Aug 23, 2006	21.35	21.37	20.98	21.05	158,295	-0.33(-1.54%)
Aug 22, 2006	21.21	21.38	21.21	21.38	209,508	+0.07(+0.34%)
Aug 21, 2006	21.39	21.39	21.20	21.30	265,377	+0.15(+0.71%)
Aug 18, 2006	20.94	21.15	20.75	21.15	111,272	+0.30(+1.43%)
Aug 17, 2006	20.73	20.87	20.65	20.85	451,607	-0.08(-0.39%)
Aug 16, 2006	21.01	21.23	20.81	20.94	296,105	-0.12(-0.59%)
Aug 15, 2006	21.11	21.12	20.94	21.06	243,495	+0.06(+0.31%)
Aug 14, 2006	21.21	21.21	20.88	21.00	284,466	-0.33(-1.53%)
Aug 11, 2006	21.39	21.42	21.24	21.32	78,682	-0.05(-0.25%)
Aug 10, 2006	21.26	21.40	21.20	21.38	229,062	-0.09(-0.42%)
Aug 09, 2006	21.52	21.78	21.45	21.47	291,449	+0.08(+0.38%)
Aug 08, 2006	21.43	21.61	21.37	21.38	256,997	-0.04(-0.18%)
Aug 07, 2006	21.48	21.58	21.23	21.42	250,944	+0.18(+0.86%)
Aug 04, 2006	21.56	21.56	21.05	21.24	204,852	-0.17(-0.77%)
Aug 03, 2006	21.35	21.60	21.29	21.41	193,213	-0.15(-0.71%)
Aug 02, 2006	21.76	21.91	21.46	21.56	282,603	+0.01(+0.04%)
Aug 01, 2006	21.48	21.57	21.26	21.55	243,029	+0.09(+0.43%)
Jul 31, 2006	21.36	21.57	21.20	21.46	167,141	+0.27(+1.29%)
Jul 28, 2006	21.21	21.23	20.88	21.18	262,118	-0.06(-0.27%)
Jul 27, 2006	21.58	21.62	21.18	21.24	447,417	-0.11(-0.49%)
Jul 26, 2006	20.87	21.48	20.87	21.35	432,053	+0.39(+1.84%)
Jul 25, 2006	20.74	21.02	20.66	20.96	282,138	+0.38(+1.87%)
Jul 24, 2006	20.14	20.63	20.10	20.58	222,079	+0.60(+3.01%)
Jul 21, 2006	20.33	20.33	19.98	19.98	315,194	-0.34(-1.66%)
Jul 20, 2006	20.68	20.78	20.31	20.31	154,105	-0.41(-1.98%)
Jul 19, 2006	20.56	20.78	20.40	20.72	280,275	+0.15(+0.71%)
Jul 18, 2006	20.69	20.73	20.27	20.58	177,849	+0.08(+0.37%)
Jul 17, 2006	21.00	21.00	20.39	20.50	532,151	-0.63(-2.97%)
Jul 14, 2006	21.02	21.15	20.68	21.13	297,967	+0.27(+1.31%)
Jul 13, 2006	21.05	21.15	20.85	20.86	301,226	-0.19(-0.90%)
Jul 12, 2006	21.17	21.22	20.93	21.05	182,505	-0.05(-0.24%)
Jul 11, 2006	20.94	21.15	20.83	21.10	79,613	+0.38(+1.84%)
Jul 10, 2006	20.61	20.91	20.59	20.72	285,862	+0.04(+0.20%)
Jul 07, 2006	20.97	21.19	20.61	20.68	353,836	-0.28(-1.35%)
Jul 06, 2006	20.97	21.14	20.88	20.96	353,371	-0.00(-0.01%)
Jul 05, 2006	20.83	21.03	20.56	20.96	374,322	+0.05(+0.24%)

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.