Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.31	22.39	22.17	22.28	1,890,415	-0.02(-0.10%)
Sep 28, 2006	22.30	22.45	22.11	22.31	2,817,129	+0.12(+0.53%)
Sep 27, 2006	22.06	22.45	22.04	22.19	4,122,223	-0.10(-0.47%)
Sep 26, 2006	22.08	22.48	21.91	22.29	3,623,431	+0.23(+1.04%)
Sep 25, 2006	21.53	22.09	21.24	22.06	4,227,382	+0.53(+2.48%)
Sep 22, 2006	21.55	21.64	21.26	21.53	3,607,637	-0.29(-1.32%)
Sep 21, 2006	22.42	22.52	21.73	21.82	4,935,680	-0.59(-2.64%)
Sep 20, 2006	22.26	22.59	22.20	22.41	4,023,005	+0.33(+1.48%)
Sep 19, 2006	22.67	22.74	21.88	22.08	6,185,563	-0.59(-2.58%)
Sep 18, 2006	22.04	22.82	21.96	22.67	4,624,526	+0.73(+3.34%)
Sep 15, 2006	21.91	21.96	21.77	21.93	3,874,920	+0.27(+1.23%)
Sep 14, 2006	21.52	21.79	21.22	21.67	2,565,101	-0.01(-0.07%)
Sep 13, 2006	21.25	21.74	21.25	21.68	4,650,579	+0.33(+1.56%)
Sep 12, 2006	20.59	21.36	20.59	21.35	5,045,293	+0.59(+2.86%)
Sep 11, 2006	20.58	20.96	20.51	20.76	5,433,527	-0.21(-1.02%)
Sep 08, 2006	21.53	21.59	20.89	20.97	9,248,782	-0.42(-1.97%)
Sep 07, 2006	21.11	21.65	20.93	21.39	3,488,845	-0.04(-0.17%)
Sep 06, 2006	22.11	22.18	21.40	21.43	3,231,417	-0.77(-3.47%)
Sep 05, 2006	22.40	22.56	22.11	22.20	2,897,719	+0.22(+1.01%)
Sep 01, 2006	21.54	22.00	21.24	21.98	2,795,666	+0.58(+2.70%)
Aug 31, 2006	21.63	21.77	21.38	21.40	2,610,593	-0.23(-1.06%)
Aug 30, 2006	21.45	21.71	21.22	21.63	2,343,580	+0.30(+1.39%)
Aug 29, 2006	21.25	21.40	21.01	21.33	1,857,612	+0.09(+0.42%)
Aug 28, 2006	20.88	21.39	20.85	21.25	2,081,698	+0.13(+0.63%)
Aug 25, 2006	20.85	21.16	20.68	21.11	2,445,769	+0.31(+1.50%)
Aug 24, 2006	21.12	21.13	20.49	20.80	3,595,623	-0.02(-0.11%)
Aug 23, 2006	21.48	21.71	20.76	20.82	3,296,888	-0.73(-3.37%)
Aug 22, 2006	21.33	21.70	21.25	21.55	2,695,907	-0.08(-0.38%)
Aug 21, 2006	21.77	21.77	21.35	21.63	1,699,538	-0.14(-0.65%)
Aug 18, 2006	21.48	21.85	21.22	21.77	3,800,405	+0.28(+1.31%)
Aug 17, 2006	21.51	21.56	21.19	21.49	4,292,042	+0.08(+0.38%)
Aug 16, 2006	21.13	21.52	20.91	21.41	4,579,573	+0.62(+2.99%)
Aug 15, 2006	20.59	20.96	20.34	20.79	5,458,366	+0.56(+2.75%)
Aug 14, 2006	21.17	21.18	20.19	20.23	3,673,513	-0.45(-2.18%)
Aug 11, 2006	20.58	20.93	20.50	20.68	3,308,632	+0.10(+0.50%)
Aug 10, 2006	20.51	20.78	20.36	20.58	5,611,986	-0.21(-1.00%)
Aug 09, 2006	21.26	21.63	20.74	20.79	4,381,811	-0.44(-2.09%)
Aug 08, 2006	21.48	21.68	21.05	21.23	3,820,518	-0.25(-1.17%)
Aug 07, 2006	21.33	21.59	21.23	21.48	1,930,373	-0.13(-0.62%)
Aug 04, 2006	21.85	22.41	21.35	21.62	3,707,261	+0.03(+0.14%)
Aug 03, 2006	20.82	21.82	20.77	21.59	3,580,504	+0.40(+1.89%)
Aug 02, 2006	20.71	21.33	20.71	21.19	2,689,158	+0.44(+2.11%)
Aug 01, 2006	20.93	20.93	20.46	20.75	3,149,072	-0.23(-1.09%)
Jul 31, 2006	21.62	21.62	20.93	20.98	2,943,616	-0.64(-2.95%)
Jul 28, 2006	21.24	21.67	21.17	21.62	3,350,209	+0.55(+2.60%)
Jul 27, 2006	21.84	22.00	20.95	21.07	3,880,724	-0.42(-1.96%)
Jul 26, 2006	21.48	21.76	21.13	21.49	5,047,048	-0.65(-2.94%)
Jul 25, 2006	22.16	22.19	21.61	22.14	4,115,339	-0.02(-0.10%)
Jul 24, 2006	21.19	22.17	21.09	22.16	3,403,801	+11.57(+109.23%)
Jul 21, 2006	10.71	10.71	10.45	10.59	4,264,639	-0.09(-0.83%)
Jul 20, 2006	10.95	11.02	10.66	10.68	4,855,360	-0.23(-2.12%)
Jul 19, 2006	10.38	10.93	10.37	10.91	5,906,671	+0.60(+5.82%)
Jul 18, 2006	10.05	10.33	9.910	10.31	6,399,929	+0.22(+2.18%)
Jul 17, 2006	10.14	10.21	10.00	10.09	3,659,879	-0.13(-1.27%)
Jul 14, 2006	10.61	10.62	10.07	10.22	7,555,183	-0.25(-2.37%)
Jul 13, 2006	10.64	10.80	10.47	10.47	5,885,883	-0.36(-3.33%)
Jul 12, 2006	10.92	11.08	10.76	10.83	4,684,732	-0.09(-0.78%)
Jul 11, 2006	10.70	10.94	10.56	10.92	4,444,447	+0.12(+1.10%)
Jul 10, 2006	11.05	11.09	10.71	10.80	4,158,266	-0.14(-1.25%)
Jul 07, 2006	11.21	11.22	10.87	10.94	4,547,311	-0.30(-2.65%)
Jul 06, 2006	11.11	11.42	11.11	11.23	7,038,437	+0.28(+2.54%)
Jul 05, 2006	11.15	11.16	10.75	10.96	7,597,030	-0.25(-2.21%)

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.