Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.50	22.59	22.37	22.48	1,874,058	-0.02(-0.10%)
Sep 28, 2006	22.49	22.64	22.30	22.50	2,792,753	+0.12(+0.53%)
Sep 27, 2006	22.25	22.65	22.23	22.38	4,086,554	-0.10(-0.47%)
Sep 26, 2006	22.27	22.67	22.10	22.48	3,592,078	+0.23(+1.04%)
Sep 25, 2006	21.72	22.28	21.42	22.25	4,190,802	+0.54(+2.48%)
Sep 22, 2006	21.74	21.83	21.45	21.72	3,576,421	-0.29(-1.32%)
Sep 21, 2006	22.61	22.72	21.92	22.01	4,892,972	-0.60(-2.64%)
Sep 20, 2006	22.45	22.79	22.40	22.60	3,988,194	+0.33(+1.48%)
Sep 19, 2006	22.87	22.94	22.07	22.28	6,132,040	-0.59(-2.58%)
Sep 18, 2006	22.23	23.02	22.16	22.87	4,584,510	+0.74(+3.34%)
Sep 15, 2006	22.10	22.16	21.96	22.13	3,841,390	+0.27(+1.23%)
Sep 14, 2006	21.71	21.98	21.41	21.86	2,542,905	-0.02(-0.07%)
Sep 13, 2006	21.43	21.93	21.43	21.87	4,610,338	+0.34(+1.56%)
Sep 12, 2006	20.77	21.54	20.77	21.54	5,001,637	+0.60(+2.86%)
Sep 11, 2006	20.76	21.15	20.68	20.94	5,386,512	-0.22(-1.02%)
Sep 08, 2006	21.72	21.77	21.07	21.15	9,168,753	-0.43(-1.97%)
Sep 07, 2006	21.30	21.83	21.12	21.58	3,458,657	-0.04(-0.17%)
Sep 06, 2006	22.31	22.37	21.59	21.62	3,203,456	-0.78(-3.47%)
Sep 05, 2006	22.60	22.76	22.31	22.40	2,872,645	+0.22(+1.01%)
Sep 01, 2006	21.73	22.19	21.42	22.17	2,771,475	+0.58(+2.70%)
Aug 31, 2006	21.82	21.96	21.57	21.59	2,588,004	-0.23(-1.06%)
Aug 30, 2006	21.64	21.89	21.40	21.82	2,323,302	+0.30(+1.39%)
Aug 29, 2006	21.43	21.59	21.19	21.52	1,841,539	+0.09(+0.42%)
Aug 28, 2006	21.07	21.58	21.04	21.43	2,063,685	+0.13(+0.63%)
Aug 25, 2006	21.04	21.34	20.86	21.30	2,424,606	+0.31(+1.50%)
Aug 24, 2006	21.30	21.31	20.67	20.98	3,564,511	-0.02(-0.11%)
Aug 23, 2006	21.67	21.90	20.94	21.01	3,268,360	-0.73(-3.37%)
Aug 22, 2006	21.52	21.89	21.44	21.74	2,672,580	-0.08(-0.38%)
Aug 21, 2006	21.96	21.96	21.54	21.82	1,684,832	-0.14(-0.65%)
Aug 18, 2006	21.67	22.04	21.40	21.96	3,767,520	+0.28(+1.31%)
Aug 17, 2006	21.70	21.75	21.37	21.68	4,254,904	+0.08(+0.38%)
Aug 16, 2006	21.32	21.71	21.09	21.60	4,539,947	+0.63(+2.99%)
Aug 15, 2006	20.77	21.15	20.52	20.97	5,411,135	+0.56(+2.75%)
Aug 14, 2006	21.36	21.36	20.37	20.41	3,641,726	-0.46(-2.19%)
Aug 11, 2006	20.76	21.11	20.68	20.86	3,280,003	+0.10(+0.50%)
Aug 10, 2006	20.69	20.96	20.53	20.76	5,563,426	-0.21(-1.00%)
Aug 09, 2006	21.45	21.82	20.92	20.97	4,343,896	-0.45(-2.09%)
Aug 08, 2006	21.67	21.86	21.24	21.42	3,787,460	-0.25(-1.17%)
Aug 07, 2006	21.52	21.78	21.42	21.67	1,913,669	-0.13(-0.62%)
Aug 04, 2006	22.04	22.60	21.54	21.80	3,675,182	+0.03(+0.14%)
Aug 03, 2006	21.00	22.01	20.95	21.77	3,549,522	+0.40(+1.89%)
Aug 02, 2006	20.89	21.51	20.89	21.37	2,665,889	+0.44(+2.11%)
Aug 01, 2006	21.11	21.12	20.64	20.93	3,121,824	-0.23(-1.09%)
Jul 31, 2006	21.80	21.80	21.11	21.16	2,918,145	-0.64(-2.95%)
Jul 28, 2006	21.42	21.86	21.36	21.80	3,321,220	+0.55(+2.60%)
Jul 27, 2006	22.03	22.19	21.13	21.25	3,847,145	-0.43(-1.97%)
Jul 26, 2006	21.67	21.95	21.31	21.68	5,003,376	-0.66(-2.94%)
Jul 25, 2006	22.36	22.38	21.80	22.34	4,079,729	-0.02(-0.10%)
Jul 24, 2006	21.37	22.37	21.27	22.36	3,374,348	+11.67(+109.23%)
Jul 21, 2006	10.80	10.80	10.54	10.69	4,227,738	-0.09(-0.83%)
Jul 20, 2006	11.04	11.12	10.75	10.78	4,813,347	-0.23(-2.12%)
Jul 19, 2006	10.47	11.02	10.46	11.01	5,855,561	+0.61(+5.82%)
Jul 18, 2006	10.14	10.42	9.996	10.40	6,344,551	+0.22(+2.18%)
Jul 17, 2006	10.23	10.30	10.09	10.18	3,628,210	-0.13(-1.27%)
Jul 14, 2006	10.70	10.71	10.16	10.31	7,489,809	-0.25(-2.37%)
Jul 13, 2006	10.74	10.89	10.56	10.56	5,834,953	-0.36(-3.33%)
Jul 12, 2006	11.01	11.18	10.85	10.93	4,644,195	-0.09(-0.78%)
Jul 11, 2006	10.79	11.04	10.65	11.01	4,405,990	+0.12(+1.10%)
Jul 10, 2006	11.15	11.19	10.81	10.89	4,122,285	-0.14(-1.25%)
Jul 07, 2006	11.31	11.31	10.97	11.03	4,507,963	-0.30(-2.65%)
Jul 06, 2006	11.21	11.52	11.21	11.33	6,977,534	+0.28(+2.54%)
Jul 05, 2006	11.25	11.26	10.84	11.05	7,531,294	-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.