Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.03	16.08	15.93	16.05	85,257	+0.01(+0.04%)
Sep 28, 2006	15.99	16.04	15.93	16.04	32,711	+0.05(+0.34%)
Sep 27, 2006	15.91	16.00	15.85	15.98	85,257	+0.11(+0.68%)
Sep 26, 2006	15.81	15.92	15.78	15.88	72,971	-0.01(-0.09%)
Sep 25, 2006	15.80	15.94	15.74	15.89	194,789	+0.14(+0.90%)
Sep 22, 2006	15.92	15.92	15.73	15.75	549,731	-0.15(-0.93%)
Sep 21, 2006	15.93	15.93	15.78	15.90	114,268	+0.16(+0.99%)
Sep 20, 2006	15.59	15.76	15.59	15.74	119,893	+0.17(+1.08%)
Sep 19, 2006	15.61	15.61	15.43	15.57	109,087	-0.02(-0.13%)
Sep 18, 2006	15.60	15.64	15.51	15.59	159,413	+0.05(+0.30%)
Sep 15, 2006	15.60	15.61	15.48	15.55	40,260	-0.06(-0.39%)
Sep 14, 2006	15.57	15.61	15.50	15.61	35,671	+0.08(+0.52%)
Sep 13, 2006	15.46	15.53	15.40	15.53	43,812	+0.09(+0.61%)
Sep 12, 2006	15.32	15.44	15.26	15.43	123,149	+0.20(+1.29%)
Sep 11, 2006	15.23	15.26	15.13	15.23	95,618	+0.03(+0.22%)
Sep 08, 2006	15.20	15.20	15.11	15.20	113,084	-0.03(-0.18%)
Sep 07, 2006	15.32	15.32	15.14	15.23	117,376	-0.11(-0.75%)
Sep 06, 2006	15.40	15.40	15.30	15.34	62,758	-0.24(-1.56%)
Sep 05, 2006	15.58	15.59	15.48	15.59	245,262	-0.02(-0.13%)
Sep 01, 2006	15.48	15.63	15.48	15.61	75,932	+0.13(+0.83%)
Aug 31, 2006	15.68	15.68	15.44	15.48	71,787	-0.20(-1.29%)
Aug 30, 2006	15.70	15.70	15.62	15.68	114,416	+0.05(+0.30%)
Aug 29, 2006	15.57	15.64	15.44	15.63	102,871	+0.10(+0.65%)
Aug 28, 2006	15.51	15.54	15.42	15.53	78,596	+0.14(+0.92%)
Aug 25, 2006	15.44	15.44	15.34	15.39	43,516	+0.02(+0.13%)
Aug 24, 2006	15.47	15.52	15.29	15.37	67,199	+0.01(+0.04%)
Aug 23, 2006	15.47	15.49	15.30	15.36	143,427	-0.09(-0.61%)
Aug 22, 2006	15.47	15.50	15.41	15.46	89,105	-0.14(-0.91%)
Aug 21, 2006	15.62	15.66	15.56	15.60	84,517	+0.00(+0.00%)
Aug 18, 2006	15.56	15.60	15.48	15.60	169,774	+0.09(+0.61%)
Aug 17, 2006	15.55	15.59	15.44	15.51	129,810	-0.07(-0.48%)
Aug 16, 2006	15.54	15.58	15.49	15.58	52,545	+0.09(+0.61%)
Aug 15, 2006	15.38	15.49	15.30	15.48	158,229	+0.38(+2.50%)
Aug 14, 2006	15.16	15.21	15.04	15.11	102,131	+0.07(+0.49%)
Aug 11, 2006	15.04	15.09	14.93	15.03	42,924	+0.04(+0.27%)
Aug 10, 2006	14.98	14.99	14.84	14.99	19,390	+0.09(+0.64%)
Aug 09, 2006	15.09	15.09	14.89	14.90	38,928	-0.02(-0.14%)
Aug 08, 2006	14.95	15.05	14.83	14.92	151,124	+0.07(+0.46%)
Aug 07, 2006	14.93	14.96	14.85	14.85	27,234	-0.15(-0.99%)
Aug 04, 2006	15.15	15.17	14.94	15.00	113,972	+0.00(+0.00%)
Aug 03, 2006	14.87	15.00	14.81	15.00	141,503	+0.04(+0.27%)
Aug 02, 2006	14.82	15.00	14.82	14.96	132,326	+0.13(+0.87%)
Aug 01, 2006	14.76	14.83	14.63	14.83	19,686	-0.03(-0.23%)
Jul 31, 2006	14.90	14.90	14.77	14.86	37,596	-0.01(-0.09%)
Jul 28, 2006	14.71	14.88	14.66	14.88	72,083	+0.29(+1.99%)
Jul 27, 2006	14.69	14.73	14.53	14.59	35,967	+0.05(+0.37%)
Jul 26, 2006	14.38	14.55	14.30	14.53	28,271	+0.11(+0.75%)
Jul 25, 2006	14.34	14.42	14.26	14.42	77,412	+0.01(+0.09%)
Jul 24, 2006	14.23	14.46	14.23	14.41	19,686	+0.22(+1.52%)
Jul 21, 2006	14.28	14.30	14.17	14.19	23,386	-0.01(-0.09%)
Jul 20, 2006	14.32	14.32	14.15	14.21	31,971	+0.07(+0.52%)
Jul 19, 2006	13.85	14.19	13.85	14.13	27,679	+0.36(+2.65%)
Jul 18, 2006	13.83	13.85	13.67	13.77	24,570	-0.01(-0.10%)
Jul 17, 2006	13.67	13.88	13.67	13.78	117,524	-0.28(-2.02%)
Jul 14, 2006	14.05	14.10	13.90	14.07	139,875	-0.07(-0.48%)
Jul 13, 2006	14.30	14.30	14.06	14.13	62,314	-0.32(-2.24%)
Jul 12, 2006	14.63	14.63	14.44	14.46	138,247	-0.26(-1.74%)
Jul 11, 2006	14.66	14.72	14.51	14.71	330,816	+0.12(+0.83%)
Jul 10, 2006	14.67	14.69	14.59	14.59	30,491	-0.01(-0.05%)
Jul 07, 2006	14.70	14.72	14.55	14.60	76,820	+0.03(+0.19%)
Jul 06, 2006	14.49	14.65	14.49	14.57	91,325	+0.12(+0.84%)
Jul 05, 2006	13.78	14.59	14.36	14.45	236,529	-0.28(-1.93%)

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.