Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.34	16.53	14.88	16.07	8,984,580	-0.28(-1.70%)
Sep 28, 2006	17.88	17.95	16.15	16.35	8,200,907	-1.49(-8.34%)
Sep 27, 2006	16.76	17.86	16.73	17.84	2,536,569	+0.93(+5.52%)
Sep 26, 2006	16.49	17.00	16.43	16.90	1,966,796	+0.48(+2.93%)
Sep 25, 2006	16.43	16.67	16.35	16.42	1,455,004	+0.08(+0.51%)
Sep 22, 2006	16.84	16.89	16.26	16.34	1,303,783	-0.50(-2.98%)
Sep 21, 2006	16.73	17.32	16.70	16.84	1,226,276	+0.09(+0.52%)
Sep 20, 2006	17.32	17.38	16.60	16.75	1,763,887	-0.42(-2.44%)
Sep 19, 2006	17.45	17.46	16.69	17.17	1,343,030	-0.18(-1.06%)
Sep 18, 2006	16.61	17.57	16.25	17.35	2,733,199	-0.07(-0.42%)
Sep 15, 2006	17.21	17.57	17.03	17.43	4,944,203	+0.43(+2.52%)
Sep 14, 2006	16.79	17.01	16.54	17.00	1,237,543	+0.17(+0.98%)
Sep 13, 2006	16.25	16.97	16.10	16.83	2,132,072	+0.66(+4.09%)
Sep 12, 2006	15.89	16.50	15.80	16.17	1,281,928	+0.24(+1.50%)
Sep 11, 2006	15.75	16.41	15.54	15.93	1,543,772	+0.02(+0.12%)
Sep 08, 2006	16.17	16.38	15.86	15.91	1,168,157	-0.22(-1.36%)
Sep 07, 2006	16.16	16.51	15.76	16.13	1,464,694	-0.14(-0.84%)
Sep 06, 2006	16.83	16.86	16.15	16.27	1,795,657	-0.71(-4.21%)
Sep 05, 2006	16.63	17.14	16.43	16.98	2,513,390	+0.35(+2.11%)
Sep 01, 2006	16.60	16.76	16.02	16.63	1,483,332	+0.25(+1.54%)
Aug 31, 2006	16.53	16.75	16.38	16.38	2,122,626	-0.15(-0.91%)
Aug 30, 2006	15.95	16.56	15.93	16.53	2,052,235	+0.48(+3.00%)
Aug 29, 2006	15.60	16.10	15.47	16.05	1,868,601	+0.35(+2.23%)
Aug 28, 2006	15.59	15.83	15.26	15.70	1,928,071	+0.05(+0.31%)
Aug 25, 2006	16.04	16.40	15.56	15.65	2,297,985	-0.48(-2.98%)
Aug 24, 2006	15.28	16.26	15.16	16.13	3,127,307	+0.86(+5.60%)
Aug 23, 2006	16.59	16.68	15.13	15.28	6,298,652	-2.11(-12.14%)
Aug 22, 2006	16.95	17.45	16.78	17.39	3,178,528	+0.37(+2.17%)
Aug 21, 2006	16.50	17.30	16.21	17.02	3,626,615	+0.39(+2.37%)
Aug 18, 2006	15.93	16.63	15.62	16.62	5,019,744	+1.15(+7.45%)
Aug 17, 2006	16.05	16.17	14.80	15.47	7,969,080	-0.53(-3.31%)
Aug 16, 2006	16.76	16.96	15.52	16.00	7,137,889	-0.74(-4.44%)
Aug 15, 2006	16.83	17.14	16.64	16.75	2,011,761	+0.17(+1.00%)
Aug 14, 2006	16.63	17.05	16.56	16.58	1,895,525	+0.01(+0.06%)
Aug 11, 2006	17.12	17.15	16.51	16.57	2,290,497	-0.48(-2.80%)
Aug 10, 2006	17.27	17.32	16.79	17.05	3,395,535	-0.30(-1.74%)
Aug 09, 2006	17.75	18.29	17.34	17.35	1,849,495	-0.38(-2.17%)
Aug 08, 2006	17.95	18.20	17.56	17.73	1,068,795	-0.21(-1.19%)
Aug 07, 2006	17.87	18.23	17.68	17.95	1,295,218	-0.04(-0.24%)
Aug 04, 2006	18.48	18.93	17.68	17.99	2,803,999	-0.25(-1.36%)
Aug 03, 2006	17.70	18.48	17.52	18.24	2,544,291	+0.36(+2.04%)
Aug 02, 2006	18.03	18.36	17.63	17.87	2,513,914	-0.17(-0.94%)
Aug 01, 2006	18.59	18.59	17.75	18.04	3,505,747	-0.55(-2.96%)
Jul 31, 2006	18.80	18.94	18.56	18.59	2,623,674	-0.36(-1.87%)
Jul 28, 2006	18.76	19.08	18.61	18.95	1,370,439	+0.36(+1.91%)
Jul 27, 2006	19.39	19.46	18.41	18.59	2,203,384	-0.76(-3.94%)
Jul 26, 2006	18.54	19.43	18.53	19.36	3,537,946	+0.69(+3.70%)
Jul 25, 2006	18.33	19.04	18.26	18.67	4,591,911	+0.28(+1.53%)
Jul 24, 2006	17.51	18.48	17.48	18.39	3,670,215	+0.72(+4.10%)
Jul 21, 2006	17.58	17.75	17.40	17.66	3,703,292	-0.10(-0.55%)
Jul 20, 2006	18.02	18.39	17.48	17.76	6,192,246	-0.29(-1.59%)
Jul 19, 2006	16.66	18.42	16.46	18.04	29,502,988	+4.01(+28.55%)
Jul 18, 2006	13.91	14.17	13.43	14.04	3,252,551	+0.26(+1.91%)
Jul 17, 2006	13.88	14.04	13.40	13.77	1,753,387	-0.21(-1.53%)
Jul 14, 2006	14.26	14.33	13.14	13.99	2,351,363	-0.27(-1.88%)
Jul 13, 2006	14.04	14.68	13.90	14.26	1,913,476	+0.18(+1.24%)
Jul 12, 2006	14.08	14.27	13.99	14.08	1,238,376	+0.04(+0.28%)
Jul 11, 2006	13.79	14.22	13.58	14.04	2,054,992	+0.16(+1.12%)
Jul 10, 2006	14.47	14.73	13.82	13.89	2,023,780	-0.69(-4.71%)
Jul 07, 2006	15.32	15.34	14.24	14.57	1,998,793	-0.82(-5.34%)
Jul 06, 2006	15.02	15.86	14.88	15.39	2,237,623	+0.54(+3.63%)
Jul 05, 2006	14.76	15.49	14.29	14.85	2,185,164	+0.03(+0.20%)

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.