Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.04	20.17	20.02	20.08	1,064,323	+0.08(+0.39%)
Sep 28, 2006	20.03	20.12	19.88	20.00	414,719	+0.00(+0.02%)
Sep 27, 2006	20.14	20.14	19.92	19.99	541,921	-0.14(-0.70%)
Sep 26, 2006	20.07	20.18	19.85	20.14	906,856	+0.07(+0.34%)
Sep 25, 2006	20.03	20.08	19.84	20.07	630,084	+0.04(+0.18%)
Sep 22, 2006	20.03	20.06	19.68	20.03	439,940	+0.05(+0.25%)
Sep 21, 2006	20.25	20.35	19.88	19.98	1,057,963	-0.28(-1.40%)
Sep 20, 2006	20.09	20.35	20.03	20.26	818,474	+0.27(+1.37%)
Sep 19, 2006	19.67	20.01	19.66	19.99	527,885	+0.30(+1.53%)
Sep 18, 2006	19.78	19.97	19.64	19.69	524,376	-0.36(-1.82%)
Sep 15, 2006	20.21	20.26	19.04	20.05	2,311,333	-0.05(-0.27%)
Sep 14, 2006	20.29	20.38	20.07	20.11	294,097	-0.25(-1.21%)
Sep 13, 2006	20.39	20.49	20.25	20.35	366,690	-0.04(-0.18%)
Sep 12, 2006	20.37	20.43	20.27	20.39	615,610	+0.02(+0.11%)
Sep 11, 2006	19.98	20.40	19.97	20.37	1,085,815	+0.39(+1.96%)
Sep 08, 2006	20.02	20.09	19.92	19.98	404,192	-0.05(-0.27%)
Sep 07, 2006	20.05	20.13	19.85	20.03	669,560	-0.02(-0.09%)
Sep 06, 2006	20.16	20.18	19.88	20.05	1,736,954	-0.16(-0.79%)
Sep 05, 2006	20.22	20.33	20.13	20.21	505,515	+0.02(+0.11%)
Sep 01, 2006	20.29	20.30	20.09	20.19	596,091	+0.10(+0.48%)
Aug 31, 2006	20.22	20.23	19.92	20.09	502,444	+0.03(+0.14%)
Aug 30, 2006	19.97	20.13	19.89	20.06	912,339	+0.09(+0.46%)
Aug 29, 2006	19.78	19.99	19.68	19.97	839,966	+0.30(+1.51%)
Aug 28, 2006	19.40	19.72	19.31	19.68	628,110	+0.40(+2.06%)
Aug 25, 2006	19.60	19.61	19.25	19.28	561,439	-0.35(-1.77%)
Aug 24, 2006	19.37	19.69	19.37	19.62	700,922	+0.21(+1.10%)
Aug 23, 2006	19.30	19.45	19.24	19.41	753,996	+0.06(+0.33%)
Aug 22, 2006	19.21	19.42	19.08	19.35	1,252,054	+0.05(+0.26%)
Aug 21, 2006	19.32	19.42	19.24	19.30	416,035	-0.05(-0.28%)
Aug 18, 2006	19.65	19.69	19.32	19.35	634,470	-0.30(-1.53%)
Aug 17, 2006	19.57	19.65	19.43	19.65	1,126,827	+0.07(+0.37%)
Aug 16, 2006	19.48	19.60	19.40	19.58	591,924	+0.19(+0.99%)
Aug 15, 2006	19.53	19.58	19.31	19.39	450,467	-0.05(-0.23%)
Aug 14, 2006	19.56	19.65	19.29	19.43	834,483	-0.12(-0.61%)
Aug 11, 2006	19.56	19.56	19.33	19.55	654,209	-0.07(-0.35%)
Aug 10, 2006	19.44	19.71	19.19	19.62	1,989,602	+0.16(+0.80%)
Aug 09, 2006	19.33	19.54	19.33	19.47	2,028,859	+0.18(+0.92%)
Aug 08, 2006	19.47	19.49	19.03	19.29	2,595,782	-0.19(-0.96%)
Aug 07, 2006	19.09	19.50	19.04	19.47	3,351,094	+0.43(+2.25%)
Aug 04, 2006	17.69	19.05	17.69	19.05	5,646,198	+1.35(+7.65%)
Aug 03, 2006	17.76	17.78	17.54	17.69	1,752,087	-0.09(-0.51%)
Aug 02, 2006	17.97	18.09	17.74	17.78	1,000,284	-0.07(-0.41%)
Aug 01, 2006	17.71	17.93	17.55	17.86	705,089	+0.09(+0.49%)
Jul 31, 2006	17.78	17.81	17.71	17.77	821,763	-0.01(-0.05%)
Jul 28, 2006	18.01	18.04	17.63	17.78	1,230,781	-0.14(-0.76%)
Jul 27, 2006	18.19	18.33	17.87	17.92	1,289,995	-0.26(-1.45%)
Jul 26, 2006	18.26	18.28	18.08	18.18	2,268,348	-0.06(-0.33%)
Jul 25, 2006	18.55	18.56	18.12	18.24	2,277,559	-0.30(-1.60%)
Jul 24, 2006	18.43	19.29	18.44	18.54	3,527,202	+0.11(+0.62%)
Jul 21, 2006	18.54	18.54	18.26	18.42	744,127	-0.12(-0.66%)
Jul 20, 2006	17.99	18.87	17.99	18.54	2,647,978	+0.58(+3.25%)
Jul 19, 2006	17.81	18.14	17.63	17.96	1,300,084	+0.41(+2.31%)
Jul 18, 2006	17.86	17.86	17.39	17.55	1,399,871	-0.31(-1.71%)
Jul 17, 2006	17.51	17.92	17.51	17.86	1,051,603	+0.31(+1.79%)
Jul 14, 2006	17.77	17.77	17.43	17.55	1,198,542	-0.26(-1.43%)
Jul 13, 2006	17.99	18.06	17.80	17.80	1,160,820	-0.26(-1.44%)
Jul 12, 2006	18.19	18.31	17.97	18.06	940,192	-0.20(-1.10%)
Jul 11, 2006	18.17	18.35	18.05	18.26	839,308	+0.09(+0.50%)
Jul 10, 2006	18.10	18.31	18.06	18.17	1,355,570	+0.04(+0.23%)
Jul 07, 2006	17.98	18.24	17.93	18.13	521,524	+0.15(+0.84%)
Jul 06, 2006	17.96	18.14	17.93	17.98	772,857	+0.00(+0.03%)
Jul 05, 2006	18.03	18.14	17.84	17.97	1,021,995	-0.05(-0.30%)

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.