Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.55	21.74	21.55	21.61	649,186	+0.11(+0.51%)
Sep 28, 2006	21.61	21.76	21.45	21.50	190,262	-0.08(-0.39%)
Sep 27, 2006	21.55	21.86	21.55	21.59	400,124	+0.03(+0.16%)
Sep 26, 2006	21.34	21.57	21.22	21.55	354,351	+0.15(+0.70%)
Sep 25, 2006	21.16	21.43	21.13	21.40	233,166	+0.33(+1.55%)
Sep 22, 2006	21.16	21.23	20.97	21.08	145,086	-0.08(-0.40%)
Sep 21, 2006	21.25	21.42	21.16	21.16	396,061	-0.01(-0.04%)
Sep 20, 2006	20.63	21.34	20.63	21.17	454,860	+0.54(+2.64%)
Sep 19, 2006	20.45	20.66	20.45	20.63	386,500	+0.18(+0.90%)
Sep 18, 2006	20.55	20.68	20.37	20.44	393,551	-0.05(-0.24%)
Sep 15, 2006	20.42	20.71	20.37	20.49	169,825	+0.10(+0.49%)
Sep 14, 2006	20.36	20.45	20.17	20.39	296,388	-0.02(-0.08%)
Sep 13, 2006	20.23	20.46	20.23	20.41	236,752	+0.09(+0.45%)
Sep 12, 2006	20.29	20.37	20.17	20.32	374,190	-0.04(-0.21%)
Sep 11, 2006	20.13	20.58	19.89	20.36	866,339	+0.10(+0.50%)
Sep 08, 2006	20.26	20.32	20.08	20.26	421,995	-0.05(-0.25%)
Sep 07, 2006	20.42	20.42	19.94	20.31	467,648	-0.19(-0.94%)
Sep 06, 2006	20.42	20.54	20.40	20.50	276,191	-0.01(-0.04%)
Sep 05, 2006	20.67	20.74	20.42	20.51	185,123	-0.18(-0.89%)
Sep 01, 2006	20.68	20.74	20.67	20.69	73,977	+0.00(+0.00%)
Aug 31, 2006	20.56	20.71	20.56	20.69	136,243	+0.15(+0.73%)
Aug 30, 2006	20.37	20.61	20.32	20.54	302,842	+0.25(+1.24%)
Aug 29, 2006	20.08	20.37	20.08	20.29	377,775	+0.22(+1.08%)
Aug 28, 2006	19.83	20.08	19.79	20.07	121,662	+0.17(+0.84%)
Aug 25, 2006	20.07	20.17	19.76	19.91	127,996	-0.15(-0.75%)
Aug 24, 2006	20.04	20.12	19.98	20.06	94,533	+0.10(+0.50%)
Aug 23, 2006	20.08	20.08	19.96	19.96	314,076	-0.10(-0.50%)
Aug 22, 2006	20.07	20.08	19.96	20.06	55,692	-0.03(-0.12%)
Aug 21, 2006	20.08	20.09	19.96	20.08	105,050	-0.05(-0.25%)
Aug 18, 2006	20.10	20.21	19.93	20.13	231,971	+0.08(+0.42%)
Aug 17, 2006	19.98	20.14	19.94	20.05	193,967	+0.11(+0.55%)
Aug 16, 2006	19.86	19.95	19.79	19.94	130,626	+0.15(+0.76%)
Aug 15, 2006	19.55	19.79	19.49	19.79	165,164	+0.37(+1.90%)
Aug 14, 2006	19.16	19.53	19.16	19.42	245,715	+0.34(+1.80%)
Aug 11, 2006	19.08	19.15	19.02	19.08	153,094	-0.08(-0.39%)
Aug 10, 2006	19.10	19.20	19.04	19.15	99,672	+0.05(+0.26%)
Aug 09, 2006	19.13	19.27	19.05	19.10	333,556	-0.04(-0.22%)
Aug 08, 2006	19.18	19.32	19.12	19.14	272,366	+0.01(+0.04%)
Aug 07, 2006	19.27	19.31	19.12	19.14	85,689	-0.12(-0.61%)
Aug 04, 2006	19.41	19.58	19.22	19.25	80,789	-0.03(-0.17%)
Aug 03, 2006	19.06	19.32	18.95	19.29	238,545	+0.25(+1.32%)
Aug 02, 2006	19.52	19.52	18.91	19.04	292,803	-0.46(-2.36%)
Aug 01, 2006	19.66	19.73	19.17	19.50	323,278	-0.25(-1.27%)
Jul 31, 2006	19.71	19.76	19.62	19.75	160,982	+0.05(+0.26%)
Jul 28, 2006	19.15	19.71	19.15	19.70	368,693	+0.54(+2.84%)
Jul 27, 2006	19.25	19.37	18.86	19.15	806,344	-0.30(-1.55%)
Jul 26, 2006	19.04	19.66	19.04	19.45	632,215	+0.38(+2.02%)
Jul 25, 2006	19.08	19.15	18.96	19.07	101,345	+0.00(+0.00%)
Jul 24, 2006	18.83	19.16	18.83	19.07	291,488	+0.25(+1.33%)
Jul 21, 2006	18.95	18.97	18.79	18.82	108,994	-0.16(-0.84%)
Jul 20, 2006	18.99	19.07	18.88	18.98	257,786	-0.02(-0.09%)
Jul 19, 2006	19.07	19.13	18.94	18.99	252,169	-0.06(-0.31%)
Jul 18, 2006	19.54	19.54	18.95	19.05	229,103	-0.53(-2.69%)
Jul 17, 2006	19.48	19.58	19.41	19.58	272,725	+0.10(+0.52%)
Jul 14, 2006	19.50	19.50	19.42	19.48	208,786	-0.02(-0.09%)
Jul 13, 2006	19.50	19.55	19.41	19.50	281,927	+0.00(+0.00%)
Jul 12, 2006	19.60	19.65	19.37	19.50	450,438	-0.14(-0.72%)
Jul 11, 2006	19.76	19.76	19.62	19.64	327,820	-0.12(-0.59%)
Jul 10, 2006	19.66	19.85	19.59	19.76	509,119	+0.16(+0.81%)
Jul 07, 2006	19.34	19.62	19.25	19.60	185,959	+0.24(+1.25%)
Jul 06, 2006	19.23	19.48	19.23	19.35	521,070	+0.09(+0.48%)
Jul 05, 2006	19.39	19.45	19.08	19.26	251,930	-0.20(-1.03%)

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.