Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.93	23.16	22.58	22.71	188,159	-0.15(-0.65%)
Sep 28, 2006	22.37	22.90	22.34	22.86	184,591	+0.65(+2.90%)
Sep 27, 2006	22.09	22.37	21.97	22.22	112,170	-0.02(-0.08%)
Sep 26, 2006	22.25	22.59	22.15	22.23	273,165	+0.02(+0.10%)
Sep 25, 2006	21.81	22.47	21.32	22.21	132,375	+0.52(+2.40%)
Sep 22, 2006	22.04	22.05	21.46	21.69	103,693	-0.47(-2.14%)
Sep 21, 2006	22.88	23.14	21.99	22.17	139,872	-0.68(-2.96%)
Sep 20, 2006	21.26	23.08	21.15	22.84	382,713	+1.77(+8.42%)
Sep 19, 2006	20.81	21.08	20.08	21.07	125,707	+0.22(+1.05%)
Sep 18, 2006	21.01	21.29	20.72	20.85	115,410	-0.28(-1.31%)
Sep 15, 2006	20.99	21.33	20.85	21.13	345,558	+0.29(+1.42%)
Sep 14, 2006	20.75	20.91	20.57	20.83	139,158	-0.04(-0.20%)
Sep 13, 2006	20.59	21.01	20.59	20.87	120,230	+0.21(+1.03%)
Sep 12, 2006	20.06	20.72	19.92	20.66	90,586	+0.77(+3.85%)
Sep 11, 2006	19.97	20.20	19.63	19.90	74,690	-0.23(-1.15%)
Sep 08, 2006	20.27	20.31	20.08	20.13	51,148	-0.02(-0.08%)
Sep 07, 2006	20.85	20.85	20.14	20.14	162,843	-0.88(-4.21%)
Sep 06, 2006	21.11	21.26	20.86	21.03	185,311	-0.19(-0.89%)
Sep 05, 2006	20.82	21.33	20.58	21.22	134,844	+0.49(+2.37%)
Sep 01, 2006	20.82	21.01	20.58	20.72	88,557	+0.12(+0.58%)
Aug 31, 2006	20.71	20.92	20.53	20.61	233,928	+0.02(+0.10%)
Aug 30, 2006	20.22	20.86	19.97	20.58	183,671	+0.45(+2.23%)
Aug 29, 2006	20.07	20.19	19.53	20.14	162,017	+0.09(+0.43%)
Aug 28, 2006	19.75	20.14	19.66	20.05	88,810	+0.40(+2.04%)
Aug 25, 2006	19.84	19.95	19.54	19.65	61,466	-0.03(-0.15%)
Aug 24, 2006	19.63	20.04	19.55	19.68	90,165	+0.08(+0.41%)
Aug 23, 2006	20.16	20.34	19.58	19.60	111,370	-0.39(-1.97%)
Aug 22, 2006	19.81	20.05	19.71	19.99	107,083	+0.12(+0.58%)
Aug 21, 2006	20.34	20.34	19.78	19.87	139,140	-0.64(-3.12%)
Aug 18, 2006	20.76	20.76	20.08	20.52	443,292	-0.20(-0.95%)
Aug 17, 2006	20.45	20.94	20.40	20.71	157,148	+0.24(+1.17%)
Aug 16, 2006	20.67	20.84	20.37	20.47	283,200	-0.03(-0.17%)
Aug 15, 2006	20.27	20.52	20.04	20.51	74,746	+0.64(+3.23%)
Aug 14, 2006	20.20	20.37	19.81	19.87	100,013	-0.11(-0.56%)
Aug 11, 2006	20.10	20.10	19.68	19.98	102,378	-0.09(-0.43%)
Aug 10, 2006	19.66	20.24	19.66	20.06	121,936	+0.18(+0.92%)
Aug 09, 2006	20.08	20.16	19.81	19.88	256,792	+0.00(+0.02%)
Aug 08, 2006	20.16	20.28	19.83	19.87	279,410	-0.29(-1.46%)
Aug 07, 2006	20.28	20.29	19.87	20.17	122,904	-0.34(-1.67%)
Aug 04, 2006	20.90	20.94	20.11	20.51	178,720	-0.21(-1.01%)
Aug 03, 2006	19.99	20.92	19.85	20.72	155,950	+0.50(+2.47%)
Aug 02, 2006	20.14	20.61	20.08	20.22	113,588	+0.27(+1.37%)
Aug 01, 2006	20.26	20.28	19.90	19.95	108,415	-0.38(-1.89%)
Jul 31, 2006	20.37	20.57	20.05	20.33	226,429	-0.29(-1.41%)
Jul 28, 2006	20.31	20.76	20.14	20.62	106,421	+0.51(+2.55%)
Jul 27, 2006	20.32	20.32	19.93	20.11	305,713	-0.02(-0.08%)
Jul 26, 2006	20.46	20.53	19.85	20.13	245,725	-0.53(-2.57%)
Jul 25, 2006	21.10	21.32	20.09	20.66	154,584	-0.34(-1.61%)
Jul 24, 2006	20.45	21.24	20.26	20.99	154,933	+0.77(+3.80%)
Jul 21, 2006	20.30	20.32	19.83	20.22	288,282	-0.16(-0.80%)
Jul 20, 2006	21.39	21.56	20.32	20.39	165,553	-0.98(-4.58%)
Jul 19, 2006	20.92	21.68	20.80	21.37	232,026	+0.38(+1.81%)
Jul 18, 2006	21.24	21.71	20.64	20.99	427,651	+0.59(+2.89%)
Jul 17, 2006	20.34	20.68	20.14	20.40	160,810	+0.03(+0.17%)
Jul 14, 2006	20.75	20.75	20.26	20.36	128,129	-0.19(-0.92%)
Jul 13, 2006	21.37	21.37	20.55	20.55	232,828	-0.91(-4.24%)
Jul 12, 2006	21.85	21.98	21.39	21.46	229,972	-0.48(-2.20%)
Jul 11, 2006	21.43	21.95	21.27	21.94	199,890	+0.44(+2.07%)
Jul 10, 2006	21.40	21.71	21.35	21.50	118,737	+0.13(+0.62%)
Jul 07, 2006	21.42	21.84	21.31	21.37	165,393	-0.22(-1.01%)
Jul 06, 2006	21.70	21.70	21.33	21.58	187,361	+0.01(+0.04%)
Jul 05, 2006	21.93	22.08	21.37	21.58	200,122	-0.78(-3.50%)

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.