Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.78	17.86	17.71	17.86	472,672	+0.17(+0.95%)
Sep 28, 2006	17.74	17.82	17.65	17.69	357,061	-0.10(-0.58%)
Sep 27, 2006	18.09	18.10	17.71	17.80	742,018	-0.30(-1.64%)
Sep 26, 2006	18.12	18.20	17.94	18.09	1,047,164	-0.09(-0.50%)
Sep 25, 2006	18.13	18.21	18.07	18.18	648,879	+0.24(+1.33%)
Sep 22, 2006	17.91	18.02	17.89	17.94	943,485	+0.05(+0.29%)
Sep 21, 2006	17.95	18.02	17.86	17.89	765,729	-0.01(-0.07%)
Sep 20, 2006	17.65	17.91	17.65	17.91	273,685	+0.27(+1.54%)
Sep 19, 2006	17.73	17.76	17.54	17.64	375,503	-0.07(-0.40%)
Sep 18, 2006	17.65	17.77	17.62	17.71	347,763	-0.01(-0.04%)
Sep 15, 2006	17.85	17.89	17.65	17.71	1,138,444	-0.08(-0.47%)
Sep 14, 2006	17.76	17.81	17.69	17.80	567,672	+0.05(+0.29%)
Sep 13, 2006	17.69	17.76	17.62	17.74	2,984,812	+0.05(+0.29%)
Sep 12, 2006	17.47	17.69	17.47	17.69	978,045	+0.24(+1.37%)
Sep 11, 2006	17.31	17.45	17.24	17.45	985,794	+0.14(+0.82%)
Sep 08, 2006	17.36	17.40	17.25	17.31	200,072	+0.03(+0.15%)
Sep 07, 2006	17.30	17.33	17.21	17.29	863,983	-0.08(-0.45%)
Sep 06, 2006	17.37	17.44	17.33	17.36	476,702	-0.10(-0.55%)
Sep 05, 2006	17.37	17.48	17.33	17.46	541,636	+0.04(+0.22%)
Sep 01, 2006	17.36	17.48	17.34	17.42	316,458	+0.12(+0.71%)
Aug 31, 2006	17.34	17.36	17.26	17.30	213,710	+0.01(+0.04%)
Aug 30, 2006	17.33	17.36	17.27	17.29	270,895	+0.01(+0.04%)
Aug 29, 2006	17.13	17.29	17.09	17.29	279,264	+0.18(+1.06%)
Aug 28, 2006	16.93	17.14	16.91	17.11	204,876	+0.12(+0.68%)
Aug 25, 2006	16.88	17.03	16.88	16.99	62,454	+0.05(+0.27%)
Aug 24, 2006	16.96	17.03	16.94	16.94	193,098	-0.03(-0.15%)
Aug 23, 2006	16.99	17.03	16.87	16.97	2,569,945	+0.02(+0.11%)
Aug 22, 2006	16.89	17.02	16.89	16.95	197,902	-0.01(-0.04%)
Aug 21, 2006	16.98	16.98	16.92	16.96	107,552	-0.01(-0.08%)
Aug 18, 2006	16.95	16.97	16.89	16.97	124,444	+0.02(+0.11%)
Aug 17, 2006	16.87	16.95	16.85	16.95	510,176	+0.02(+0.11%)
Aug 16, 2006	16.91	17.00	16.89	16.93	147,380	+0.03(+0.19%)
Aug 15, 2006	16.78	16.91	16.74	16.90	225,333	+0.23(+1.39%)
Aug 14, 2006	16.83	16.91	16.66	16.67	145,211	-0.13(-0.77%)
Aug 11, 2006	16.73	16.80	16.66	16.80	154,664	+0.01(+0.04%)
Aug 10, 2006	16.80	16.80	16.64	16.79	409,443	-0.03(-0.15%)
Aug 09, 2006	16.87	17.04	16.74	16.82	343,113	-0.02(-0.12%)
Aug 08, 2006	16.87	16.89	16.76	16.84	306,384	-0.01(-0.08%)
Aug 07, 2006	16.93	16.94	16.76	16.85	117,780	-0.10(-0.57%)
Aug 04, 2006	17.04	17.04	16.85	16.94	188,914	+0.00(+0.00%)
Aug 03, 2006	16.91	16.94	16.75	16.94	426,645	-0.20(-1.17%)
Aug 02, 2006	16.88	17.14	16.84	17.14	368,839	+0.33(+1.96%)
Aug 01, 2006	16.85	16.85	16.64	16.82	486,000	-0.08(-0.50%)
Jul 31, 2006	16.91	16.94	16.84	16.90	585,649	-0.07(-0.42%)
Jul 28, 2006	16.81	17.04	16.81	16.97	753,951	+0.20(+1.19%)
Jul 27, 2006	16.74	16.94	16.70	16.77	1,414,454	+0.06(+0.35%)
Jul 26, 2006	16.52	16.74	16.46	16.71	1,083,738	+0.20(+1.21%)
Jul 25, 2006	16.34	16.57	16.31	16.51	354,582	+0.26(+1.59%)
Jul 24, 2006	15.94	16.31	15.94	16.25	163,963	+0.30(+1.86%)
Jul 21, 2006	16.05	16.09	15.95	15.96	172,331	-0.10(-0.60%)
Jul 20, 2006	16.23	16.25	16.05	16.05	167,372	-0.18(-1.11%)
Jul 19, 2006	15.98	16.26	15.98	16.23	318,627	+0.26(+1.66%)
Jul 18, 2006	16.07	16.13	15.88	15.97	372,249	+0.04(+0.24%)
Jul 17, 2006	15.87	15.96	15.87	15.93	181,940	+0.06(+0.37%)
Jul 14, 2006	15.81	15.91	15.78	15.87	351,172	-0.03(-0.16%)
Jul 13, 2006	16.14	16.16	15.85	15.90	185,659	-0.30(-1.83%)
Jul 12, 2006	16.31	16.33	16.14	16.20	367,445	-0.06(-0.36%)
Jul 11, 2006	16.29	16.30	16.16	16.25	269,346	-0.06(-0.40%)
Jul 10, 2006	16.43	16.50	16.32	16.32	91,745	-0.03(-0.20%)
Jul 07, 2006	16.39	16.47	16.33	16.35	373,179	-0.13(-0.78%)
Jul 06, 2006	16.42	16.49	16.40	16.48	118,710	+0.06(+0.39%)
Jul 05, 2006	16.49	16.52	16.40	16.42	801,684	-0.14(-0.82%)

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.