Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.08	19.17	18.89	18.89	3,215,835	-0.19(-1.01%)
Sep 28, 2006	19.04	19.21	18.85	19.08	3,350,252	+0.03(+0.18%)
Sep 27, 2006	18.81	19.12	18.76	19.05	5,298,856	+0.25(+1.32%)
Sep 26, 2006	18.47	19.01	18.30	18.80	6,915,774	+0.33(+1.79%)
Sep 25, 2006	18.41	18.60	18.24	18.47	4,725,336	+0.14(+0.75%)
Sep 22, 2006	18.08	18.39	17.81	18.33	5,613,124	+0.36(+1.99%)
Sep 21, 2006	18.12	18.30	17.88	17.97	8,309,293	-0.56(-3.05%)
Sep 20, 2006	18.31	18.84	18.11	18.54	12,218,986	-0.30(-1.57%)
Sep 19, 2006	18.99	19.02	18.64	18.83	3,995,190	-0.15(-0.80%)
Sep 18, 2006	19.04	19.48	18.68	18.99	5,514,997	-0.46(-2.37%)
Sep 15, 2006	19.55	19.69	19.43	19.45	3,577,134	+0.10(+0.53%)
Sep 14, 2006	19.03	19.56	18.86	19.34	3,458,830	+0.32(+1.67%)
Sep 13, 2006	19.15	19.32	18.97	19.03	4,989,379	-0.13(-0.68%)
Sep 12, 2006	18.94	19.28	18.88	19.16	5,495,836	+0.15(+0.80%)
Sep 11, 2006	18.46	19.06	18.37	19.01	5,870,635	+0.39(+2.11%)
Sep 08, 2006	18.46	18.65	18.34	18.61	2,417,610	+0.12(+0.67%)
Sep 07, 2006	18.88	18.89	18.39	18.49	5,712,993	-0.39(-2.04%)
Sep 06, 2006	19.28	19.28	18.82	18.88	3,988,658	-0.39(-2.04%)
Sep 05, 2006	19.19	19.32	18.98	19.27	3,446,202	+0.16(+0.83%)
Sep 01, 2006	18.93	19.22	18.83	19.11	3,204,658	+0.23(+1.20%)
Aug 31, 2006	18.80	18.97	18.63	18.88	3,322,527	+0.08(+0.44%)
Aug 30, 2006	18.87	18.87	18.69	18.80	1,788,349	+0.04(+0.22%)
Aug 29, 2006	18.75	18.78	18.50	18.76	3,375,219	+0.02(+0.11%)
Aug 28, 2006	18.37	18.79	18.37	18.74	3,975,013	+0.31(+1.68%)
Aug 25, 2006	18.09	18.53	17.99	18.43	3,622,569	+0.23(+1.25%)
Aug 24, 2006	18.32	18.40	17.96	18.20	4,730,707	+0.02(+0.11%)
Aug 23, 2006	18.50	18.60	18.16	18.18	3,537,506	-0.31(-1.68%)
Aug 22, 2006	18.60	18.76	18.44	18.49	3,323,398	-0.04(-0.22%)
Aug 21, 2006	18.77	18.78	18.52	18.53	2,695,733	-0.30(-1.57%)
Aug 18, 2006	18.99	18.99	18.72	18.83	2,884,875	-0.16(-0.83%)
Aug 17, 2006	19.01	19.17	18.88	18.99	3,200,739	+0.01(+0.07%)
Aug 16, 2006	18.55	19.06	18.43	18.97	4,323,538	+0.47(+2.53%)
Aug 15, 2006	18.22	18.60	18.21	18.50	6,732,294	+0.45(+2.52%)
Aug 14, 2006	18.43	18.55	18.02	18.05	3,991,851	-0.23(-1.24%)
Aug 11, 2006	18.37	18.48	18.06	18.28	2,593,107	-0.12(-0.64%)
Aug 10, 2006	18.26	18.44	18.10	18.39	3,336,462	+0.07(+0.38%)
Aug 09, 2006	19.06	19.06	18.28	18.32	5,532,851	-0.61(-3.20%)
Aug 08, 2006	19.27	19.35	18.84	18.93	5,387,984	-0.19(-1.01%)
Aug 07, 2006	18.85	19.16	18.67	19.12	4,417,020	+0.28(+1.46%)
Aug 04, 2006	19.16	19.63	18.61	18.85	5,396,258	-0.09(-0.47%)
Aug 03, 2006	18.39	19.11	18.32	18.94	7,729,386	+0.65(+3.54%)
Aug 02, 2006	18.39	18.47	18.06	18.29	5,229,761	+0.05(+0.26%)
Aug 01, 2006	18.44	18.55	17.95	18.24	7,852,916	-0.17(-0.94%)
Jul 31, 2006	18.52	18.60	18.19	18.41	4,602,242	-0.11(-0.59%)
Jul 28, 2006	18.08	18.64	18.06	18.52	4,962,525	+0.54(+2.99%)
Jul 27, 2006	18.19	18.43	17.86	17.99	4,592,371	-0.16(-0.87%)
Jul 26, 2006	18.51	18.51	17.89	18.15	5,960,343	-0.37(-1.97%)
Jul 25, 2006	18.18	18.62	18.16	18.51	5,781,798	+0.24(+1.32%)
Jul 24, 2006	18.07	18.44	17.95	18.27	5,806,765	+0.36(+2.00%)
Jul 21, 2006	18.43	18.44	17.87	17.91	9,036,101	-0.54(-2.95%)
Jul 20, 2006	19.05	19.07	18.41	18.46	3,977,481	-0.59(-3.08%)
Jul 19, 2006	18.94	19.28	18.91	19.04	5,321,501	+0.25(+1.36%)
Jul 18, 2006	18.94	19.12	18.39	18.79	4,761,916	-0.02(-0.11%)
Jul 17, 2006	18.62	18.87	18.62	18.81	3,038,162	+0.16(+0.85%)
Jul 14, 2006	18.79	18.79	18.21	18.65	7,255,880	-0.14(-0.73%)
Jul 13, 2006	19.08	19.19	18.74	18.79	7,921,576	-0.43(-2.26%)
Jul 12, 2006	19.74	19.76	19.20	19.22	5,256,180	-0.52(-2.62%)
Jul 11, 2006	19.69	19.76	19.37	19.74	3,860,048	+0.01(+0.07%)
Jul 10, 2006	19.63	19.83	19.52	19.72	4,042,947	+0.47(+2.43%)
Jul 07, 2006	19.81	19.90	19.21	19.25	7,495,681	-0.52(-2.61%)
Jul 06, 2006	19.93	19.94	19.63	19.77	5,406,419	-0.54(-2.65%)
Jul 05, 2006	20.35	20.36	20.05	20.31	4,154,429	-0.19(-0.94%)

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.