Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.98	17.10	16.68	16.84	12,255	-0.06(-0.37%)
Sep 28, 2006	16.96	16.96	16.59	16.90	11,610	+0.16(+0.93%)
Sep 27, 2006	16.87	17.27	16.37	16.74	34,186	+0.03(+0.20%)
Sep 26, 2006	16.12	16.71	15.58	16.71	61,600	+0.42(+2.59%)
Sep 25, 2006	17.79	17.79	16.22	16.29	113,203	-1.50(-8.44%)
Sep 22, 2006	18.06	18.06	17.21	17.79	27,736	-0.27(-1.51%)
Sep 21, 2006	18.22	18.26	17.98	18.06	21,931	-0.08(-0.44%)
Sep 20, 2006	18.31	18.37	17.73	18.14	32,251	-0.29(-1.58%)
Sep 19, 2006	19.46	19.46	17.67	18.43	111,912	-1.22(-6.22%)
Sep 18, 2006	19.42	19.65	19.38	19.65	16,125	+0.12(+0.60%)
Sep 15, 2006	19.46	19.62	19.46	19.54	8,707	+0.08(+0.40%)
Sep 14, 2006	19.49	19.49	19.46	19.46	7,740	-0.03(-0.14%)
Sep 13, 2006	19.42	19.49	19.39	19.49	9,675	+0.09(+0.48%)
Sep 12, 2006	19.38	19.46	19.38	19.39	9,352	-0.03(-0.16%)
Sep 11, 2006	19.66	19.66	19.38	19.43	12,255	-0.30(-1.51%)
Sep 08, 2006	19.61	19.75	19.53	19.72	2,580	+0.03(+0.17%)
Sep 07, 2006	19.81	19.82	19.53	19.69	6,127	-0.05(-0.24%)
Sep 06, 2006	19.63	19.84	19.63	19.74	7,740	-0.04(-0.21%)
Sep 05, 2006	19.78	19.78	19.48	19.78	7,095	-0.07(-0.33%)
Sep 01, 2006	19.67	19.84	19.53	19.84	6,450	+0.09(+0.47%)
Aug 31, 2006	19.51	19.75	19.51	19.75	3,870	+0.25(+1.29%)
Aug 30, 2006	19.84	19.84	19.50	19.50	4,837	-0.34(-1.73%)
Aug 29, 2006	19.61	19.84	19.53	19.84	12,255	+0.31(+1.59%)
Aug 28, 2006	19.84	19.84	19.53	19.53	14,190	-0.37(-1.85%)
Aug 25, 2006	19.92	19.94	19.86	19.90	4,515	-0.02(-0.09%)
Aug 24, 2006	19.86	19.92	19.86	19.92	8,062	+0.06(+0.31%)
Aug 23, 2006	19.90	19.97	19.86	19.86	11,288	-0.00(-0.02%)
Aug 22, 2006	19.98	19.98	19.86	19.86	14,190	-0.04(-0.22%)
Aug 21, 2006	19.61	19.91	19.60	19.91	16,448	+0.30(+1.55%)
Aug 18, 2006	19.78	19.84	19.48	19.60	28,058	-0.24(-1.22%)
Aug 17, 2006	19.95	19.95	19.84	19.84	9,997	-0.11(-0.53%)
Aug 16, 2006	19.92	19.95	19.66	19.95	23,866	+0.03(+0.14%)
Aug 15, 2006	19.88	20.00	19.38	19.92	30,638	+0.03(+0.16%)
Aug 14, 2006	20.00	20.15	19.89	19.89	2,902	-0.19(-0.93%)
Aug 11, 2006	20.08	20.16	20.08	20.08	7,740	-0.12(-0.60%)
Aug 10, 2006	20.30	20.36	20.13	20.20	6,450	-0.03(-0.17%)
Aug 09, 2006	20.29	20.29	20.23	20.23	5,160	+0.16(+0.77%)
Aug 08, 2006	20.24	20.37	19.84	20.08	21,286	-0.23(-1.13%)
Aug 07, 2006	20.31	20.31	20.24	20.31	13,868	-0.00(-0.02%)
Aug 04, 2006	20.43	20.43	20.31	20.31	6,450	-0.12(-0.59%)
Aug 03, 2006	20.28	20.43	20.28	20.43	9,675	+0.15(+0.75%)
Aug 02, 2006	20.30	20.39	20.28	20.28	26,768	+0.02(+0.09%)
Aug 01, 2006	20.06	20.26	19.92	20.26	11,933	+0.26(+1.32%)
Jul 31, 2006	19.93	20.00	19.88	20.00	18,060	+0.14(+0.69%)
Jul 28, 2006	19.95	20.00	19.86	19.86	5,482	-0.09(-0.47%)
Jul 27, 2006	19.87	19.95	19.87	19.95	11,288	+0.05(+0.23%)
Jul 26, 2006	19.80	19.91	19.80	19.91	4,515	+0.11(+0.55%)
Jul 25, 2006	19.80	19.84	19.73	19.80	8,385	-0.02(-0.08%)
Jul 24, 2006	19.53	19.81	19.53	19.81	11,610	+0.28(+1.44%)
Jul 21, 2006	19.50	19.61	19.50	19.53	2,580	+0.01(+0.06%)
Jul 20, 2006	19.62	19.80	19.50	19.52	25,478	-0.10(-0.52%)
Jul 19, 2006	19.61	19.62	19.54	19.62	3,870	+0.09(+0.44%)
Jul 18, 2006	19.61	19.81	19.53	19.53	6,450	-0.09(-0.46%)
Jul 17, 2006	19.61	19.62	19.58	19.62	12,900	-0.19(-0.95%)
Jul 14, 2006	19.81	19.81	19.81	19.81	0	+0.00(+0.00%)
Jul 13, 2006	19.58	19.84	19.58	19.81	8,707	+0.31(+1.59%)
Jul 12, 2006	19.61	19.61	19.50	19.50	8,062	-0.17(-0.87%)
Jul 11, 2006	19.68	19.68	19.67	19.67	11,288	+0.02(+0.11%)
Jul 10, 2006	19.53	19.65	19.53	19.65	1,612	+0.12(+0.60%)
Jul 07, 2006	19.46	19.53	19.43	19.53	1,612	+0.11(+0.56%)
Jul 06, 2006	19.53	19.54	19.43	19.43	12,255	-0.19(-0.95%)
Jul 05, 2006	19.53	19.61	19.53	19.61	4,837	+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.