Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.06	17.18	16.76	16.92	12,198	-0.06(-0.37%)
Sep 28, 2006	17.04	17.04	16.67	16.98	11,556	+0.16(+0.93%)
Sep 27, 2006	16.95	17.35	16.45	16.82	34,027	+0.03(+0.20%)
Sep 26, 2006	16.20	16.79	15.66	16.79	61,313	+0.42(+2.59%)
Sep 25, 2006	17.88	17.88	16.29	16.36	112,675	-1.51(-8.44%)
Sep 22, 2006	18.14	18.14	17.29	17.87	27,607	-0.27(-1.51%)
Sep 21, 2006	18.30	18.34	18.07	18.15	21,828	-0.08(-0.44%)
Sep 20, 2006	18.39	18.46	17.81	18.23	32,101	-0.29(-1.58%)
Sep 19, 2006	19.55	19.55	17.76	18.52	111,391	-1.23(-6.22%)
Sep 18, 2006	19.51	19.75	19.47	19.75	16,050	+0.12(+0.60%)
Sep 15, 2006	19.55	19.72	19.55	19.63	8,667	+0.08(+0.40%)
Sep 14, 2006	19.58	19.58	19.55	19.55	7,704	-0.03(-0.14%)
Sep 13, 2006	19.51	19.58	19.48	19.58	9,630	+0.09(+0.48%)
Sep 12, 2006	19.47	19.55	19.47	19.49	9,309	-0.03(-0.16%)
Sep 11, 2006	19.75	19.75	19.47	19.52	12,198	-0.30(-1.51%)
Sep 08, 2006	19.70	19.84	19.63	19.82	2,568	+0.03(+0.17%)
Sep 07, 2006	19.90	19.91	19.63	19.78	6,099	-0.05(-0.24%)
Sep 06, 2006	19.72	19.93	19.72	19.83	7,704	-0.04(-0.21%)
Sep 05, 2006	19.87	19.87	19.57	19.87	7,062	-0.07(-0.33%)
Sep 01, 2006	19.77	19.94	19.63	19.94	6,420	+0.09(+0.47%)
Aug 31, 2006	19.60	19.85	19.60	19.84	3,852	+0.25(+1.29%)
Aug 30, 2006	19.94	19.94	19.59	19.59	4,815	-0.35(-1.73%)
Aug 29, 2006	19.70	19.94	19.63	19.94	12,198	+0.31(+1.59%)
Aug 28, 2006	19.93	19.93	19.63	19.63	14,124	-0.37(-1.85%)
Aug 25, 2006	20.01	20.03	19.95	20.00	4,494	-0.02(-0.09%)
Aug 24, 2006	19.95	20.01	19.95	20.01	8,025	+0.06(+0.31%)
Aug 23, 2006	20.00	20.06	19.95	19.95	11,235	-0.00(-0.02%)
Aug 22, 2006	20.08	20.08	19.96	19.96	14,124	-0.04(-0.22%)
Aug 21, 2006	19.70	20.00	19.69	20.00	16,371	+0.31(+1.55%)
Aug 18, 2006	19.87	19.93	19.57	19.69	27,928	-0.24(-1.22%)
Aug 17, 2006	20.04	20.04	19.94	19.94	9,951	-0.11(-0.53%)
Aug 16, 2006	20.02	20.04	19.75	20.04	23,755	+0.03(+0.14%)
Aug 15, 2006	19.97	20.09	19.47	20.01	30,496	+0.03(+0.16%)
Aug 14, 2006	20.09	20.25	19.98	19.98	2,889	-0.19(-0.93%)
Aug 11, 2006	20.17	20.25	20.17	20.17	7,704	-0.12(-0.60%)
Aug 10, 2006	20.40	20.45	20.23	20.29	6,420	-0.03(-0.17%)
Aug 09, 2006	20.39	20.39	20.33	20.33	5,136	+0.16(+0.77%)
Aug 08, 2006	20.34	20.46	19.94	20.17	21,186	-0.23(-1.13%)
Aug 07, 2006	20.40	20.40	20.33	20.40	13,803	-0.00(-0.02%)
Aug 04, 2006	20.52	20.53	20.40	20.40	6,420	-0.12(-0.59%)
Aug 03, 2006	20.37	20.53	20.37	20.53	9,630	+0.15(+0.75%)
Aug 02, 2006	20.39	20.48	20.37	20.37	26,644	+0.02(+0.09%)
Aug 01, 2006	20.15	20.35	20.01	20.35	11,877	+0.26(+1.32%)
Jul 31, 2006	20.02	20.09	19.97	20.09	17,976	+0.14(+0.69%)
Jul 28, 2006	20.05	20.09	19.95	19.95	5,457	-0.09(-0.47%)
Jul 27, 2006	19.96	20.05	19.96	20.05	11,235	+0.05(+0.23%)
Jul 26, 2006	19.89	20.00	19.89	20.00	4,494	+0.11(+0.55%)
Jul 25, 2006	19.90	19.94	19.82	19.89	8,346	-0.02(-0.08%)
Jul 24, 2006	19.62	19.91	19.62	19.91	11,556	+0.28(+1.44%)
Jul 21, 2006	19.59	19.70	19.59	19.62	2,568	+0.01(+0.06%)
Jul 20, 2006	19.71	19.89	19.59	19.61	25,360	-0.10(-0.52%)
Jul 19, 2006	19.70	19.71	19.63	19.71	3,852	+0.09(+0.44%)
Jul 18, 2006	19.70	19.90	19.63	19.63	6,420	-0.09(-0.46%)
Jul 17, 2006	19.70	19.72	19.67	19.72	12,840	-0.19(-0.96%)
Jul 14, 2006	19.91	19.91	19.91	19.91	0	+0.00(+0.00%)
Jul 13, 2006	19.67	19.93	19.67	19.91	8,667	+0.31(+1.59%)
Jul 12, 2006	19.70	19.70	19.59	19.59	8,025	-0.17(-0.87%)
Jul 11, 2006	19.77	19.77	19.77	19.77	11,235	+0.02(+0.11%)
Jul 10, 2006	19.63	19.74	19.63	19.74	1,605	+0.12(+0.60%)
Jul 07, 2006	19.55	19.63	19.52	19.63	1,605	+0.11(+0.56%)
Jul 06, 2006	19.63	19.63	19.52	19.52	12,198	-0.19(-0.95%)
Jul 05, 2006	19.63	19.71	19.63	19.70	4,815	+0.02(+0.09%)

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.