Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.21	23.37	23.08	23.20	72,906	+0.10(+0.43%)
Sep 28, 2006	23.12	23.34	22.98	23.10	121,144	+0.29(+1.26%)
Sep 27, 2006	22.59	22.90	22.59	22.81	122,121	-0.14(-0.61%)
Sep 26, 2006	22.62	22.96	22.62	22.95	100,506	+0.02(+0.11%)
Sep 25, 2006	22.90	23.00	22.66	22.93	104,902	-0.16(-0.67%)
Sep 22, 2006	22.97	23.16	22.89	23.08	107,467	-0.29(-1.23%)
Sep 21, 2006	23.35	23.44	23.05	23.37	174,267	+0.34(+1.49%)
Sep 20, 2006	22.72	23.10	22.67	23.03	129,693	+0.56(+2.48%)
Sep 19, 2006	22.60	22.62	22.39	22.47	242,045	-0.45(-1.96%)
Sep 18, 2006	22.87	22.98	22.80	22.92	145,202	-0.56(-2.37%)
Sep 15, 2006	22.72	23.48	22.61	23.48	573,239	+0.11(+0.49%)
Sep 14, 2006	23.04	23.39	23.01	23.36	233,374	-0.32(-1.35%)
Sep 13, 2006	23.57	23.76	23.43	23.68	122,976	-0.21(-0.89%)
Sep 12, 2006	23.75	23.94	23.65	23.89	126,518	+0.44(+1.89%)
Sep 11, 2006	23.45	23.45	23.45	23.45	0	+0.00(+0.00%)
Sep 08, 2006	23.38	23.56	23.35	23.45	87,072	+0.16(+0.70%)
Sep 07, 2006	23.26	23.39	23.17	23.29	99,285	-0.02(-0.07%)
Sep 06, 2006	23.30	23.39	23.24	23.30	112,352	-0.03(-0.14%)
Sep 05, 2006	23.20	23.46	22.89	23.34	136,776	+0.38(+1.68%)
Sep 01, 2006	22.80	23.14	22.71	22.95	86,340	+0.20(+0.90%)
Aug 31, 2006	22.92	22.92	22.67	22.75	43,719	-0.18(-0.79%)
Aug 30, 2006	22.75	22.93	22.71	22.93	99,773	+0.38(+1.67%)
Aug 29, 2006	22.51	22.65	22.39	22.55	52,268	-0.01(-0.04%)
Aug 28, 2006	22.44	22.62	22.43	22.56	50,680	+0.16(+0.69%)
Aug 25, 2006	22.30	22.45	22.26	22.40	35,659	-0.30(-1.33%)
Aug 24, 2006	22.63	22.71	22.55	22.71	59,473	+0.16(+0.73%)
Aug 23, 2006	22.78	22.83	22.42	22.54	49,825	-0.26(-1.15%)
Aug 22, 2006	22.68	22.89	22.68	22.81	49,947	+0.00(+0.00%)
Aug 21, 2006	22.82	22.93	22.77	22.81	59,839	+0.05(+0.22%)
Aug 18, 2006	22.66	22.76	22.51	22.76	75,593	+0.22(+0.98%)
Aug 17, 2006	22.40	22.64	22.40	22.53	52,878	-0.03(-0.14%)
Aug 16, 2006	22.35	22.58	22.35	22.57	99,529	+0.33(+1.47%)
Aug 15, 2006	21.71	22.29	21.71	22.24	99,285	+0.49(+2.26%)
Aug 14, 2006	21.81	21.93	21.68	21.75	51,535	+0.23(+1.07%)
Aug 11, 2006	21.60	21.71	21.41	21.52	83,653	-0.49(-2.23%)
Aug 10, 2006	22.06	22.06	21.90	22.01	69,365	-0.46(-2.04%)
Aug 09, 2006	22.42	22.77	22.42	22.47	60,083	+0.24(+1.07%)
Aug 08, 2006	22.23	22.41	22.12	22.23	74,494	-0.20(-0.91%)
Aug 07, 2006	22.45	22.59	22.37	22.44	78,524	-0.11(-0.47%)
Aug 04, 2006	22.58	22.76	22.47	22.54	81,699	+0.33(+1.47%)
Aug 03, 2006	22.13	22.22	21.99	22.22	101,849	-0.08(-0.37%)
Aug 02, 2006	22.10	22.38	22.10	22.30	86,950	+0.47(+2.14%)
Aug 01, 2006	21.86	21.90	21.51	21.83	74,005	-0.20(-0.89%)
Jul 31, 2006	22.03	22.18	21.98	22.03	66,190	-0.20(-0.92%)
Jul 28, 2006	21.69	22.29	21.69	22.23	65,945	+0.38(+1.76%)
Jul 27, 2006	21.80	22.03	21.76	21.85	42,742	+0.28(+1.29%)
Jul 26, 2006	21.33	21.67	21.29	21.57	132,013	-0.04(-0.19%)
Jul 25, 2006	21.64	21.72	21.53	21.61	72,662	-0.68(-3.05%)
Jul 24, 2006	21.93	22.32	21.93	22.29	32,850	+0.47(+2.14%)
Jul 21, 2006	21.99	21.99	21.74	21.82	61,915	+0.12(+0.57%)
Jul 20, 2006	21.90	21.95	21.67	21.70	56,298	-0.20(-0.93%)
Jul 19, 2006	21.19	22.04	21.19	21.90	134,700	+0.71(+3.36%)
Jul 18, 2006	21.30	21.31	21.06	21.19	103,681	+0.00(+0.00%)
Jul 17, 2006	21.17	21.36	21.14	21.19	86,095	-0.58(-2.67%)
Jul 14, 2006	22.11	22.11	21.71	21.77	111,619	-0.47(-2.10%)
Jul 13, 2006	22.23	22.62	22.19	22.24	92,812	+0.05(+0.22%)
Jul 12, 2006	22.35	22.40	22.18	22.19	134,944	-0.57(-2.48%)
Jul 11, 2006	22.73	22.79	22.44	22.76	46,528	-0.09(-0.39%)
Jul 10, 2006	22.76	22.94	22.76	22.85	50,924	+0.07(+0.32%)
Jul 07, 2006	22.97	23.04	22.77	22.77	49,825	-0.38(-1.63%)
Jul 06, 2006	22.81	23.15	22.81	23.15	64,358	+0.48(+2.13%)
Jul 05, 2006	22.75	22.81	22.62	22.67	61,793	-0.29(-1.25%)

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.