Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.09	21.17	20.98	21.12	91,147	+0.01(+0.04%)
Sep 28, 2006	21.15	21.15	20.99	21.12	101,695	-0.02(-0.11%)
Sep 27, 2006	21.10	21.14	20.96	21.14	111,161	+0.06(+0.28%)
Sep 26, 2006	21.05	21.10	20.95	21.08	188,514	+0.08(+0.37%)
Sep 25, 2006	20.91	21.09	20.87	21.00	460,603	+0.03(+0.14%)
Sep 22, 2006	21.07	21.07	20.89	20.97	94,122	-0.06(-0.30%)
Sep 21, 2006	21.27	21.27	20.97	21.03	226,921	-0.15(-0.70%)
Sep 20, 2006	21.13	21.22	21.05	21.18	304,274	+0.16(+0.76%)
Sep 19, 2006	21.08	21.08	20.89	21.02	185,810	-0.05(-0.23%)
Sep 18, 2006	21.06	21.09	20.97	21.07	205,554	+0.10(+0.46%)
Sep 15, 2006	21.10	21.13	20.96	20.97	224,757	-0.03(-0.12%)
Sep 14, 2006	21.12	21.12	20.97	21.00	121,168	-0.11(-0.54%)
Sep 13, 2006	21.28	21.22	21.03	21.12	224,216	-0.18(-0.85%)
Sep 12, 2006	21.06	21.74	20.97	21.30	407,321	+0.42(+2.00%)
Sep 11, 2006	20.78	20.89	20.70	20.88	163,632	+0.07(+0.34%)
Sep 08, 2006	20.77	20.86	20.74	20.81	296,430	+0.07(+0.34%)
Sep 07, 2006	20.80	20.82	20.70	20.74	127,660	-0.17(-0.80%)
Sep 06, 2006	21.00	21.00	20.86	20.90	102,236	-0.18(-0.86%)
Sep 05, 2006	21.16	21.16	20.97	21.09	212,856	-0.09(-0.44%)
Sep 01, 2006	21.17	21.19	21.10	21.18	680,763	+0.07(+0.33%)
Aug 31, 2006	21.11	21.13	21.02	21.11	141,724	-0.02(-0.11%)
Aug 30, 2006	21.20	21.20	21.08	21.13	653,446	+0.00(+0.00%)
Aug 29, 2006	21.06	21.13	20.95	21.13	861,705	+0.20(+0.94%)
Aug 28, 2006	20.85	21.00	20.81	20.93	154,706	+0.12(+0.59%)
Aug 25, 2006	20.79	20.85	20.72	20.81	114,136	-0.03(-0.16%)
Aug 24, 2006	20.72	20.88	20.72	20.85	915,798	+0.17(+0.84%)
Aug 23, 2006	20.76	20.76	20.63	20.67	100,613	-0.04(-0.21%)
Aug 22, 2006	20.70	20.78	20.63	20.72	74,378	+0.01(+0.05%)
Aug 21, 2006	20.80	20.80	20.67	20.70	78,705	+0.00(+0.00%)
Aug 18, 2006	20.73	20.76	20.60	20.70	157,952	-0.03(-0.12%)
Aug 17, 2006	20.76	20.79	20.63	20.73	154,165	-0.05(-0.23%)
Aug 16, 2006	20.68	20.78	20.63	20.78	210,693	+0.20(+0.97%)
Aug 15, 2006	20.42	20.63	20.42	20.58	400,289	+0.19(+0.94%)
Aug 14, 2006	20.44	20.50	20.33	20.39	117,382	+0.13(+0.62%)
Aug 11, 2006	20.34	20.38	20.17	20.26	68,157	-0.17(-0.81%)
Aug 10, 2006	20.36	20.45	20.27	20.43	74,919	+0.02(+0.09%)
Aug 09, 2006	20.48	20.60	20.41	20.41	514,967	+0.01(+0.04%)
Aug 08, 2006	20.27	20.46	20.27	20.40	153,083	+0.12(+0.60%)
Aug 07, 2006	20.34	20.58	20.28	20.28	86,278	-0.21(-1.01%)
Aug 04, 2006	20.48	20.62	20.43	20.49	277,227	-0.00(-0.02%)
Aug 03, 2006	20.50	20.53	20.35	20.49	285,882	-0.05(-0.23%)
Aug 02, 2006	20.64	20.65	20.54	20.54	245,042	+0.02(+0.09%)
Aug 01, 2006	20.52	20.58	20.35	20.52	74,648	+0.01(+0.05%)
Jul 31, 2006	20.64	20.64	20.44	20.51	184,998	-0.12(-0.57%)
Jul 28, 2006	20.57	20.66	20.48	20.63	274,252	+0.21(+1.03%)
Jul 27, 2006	20.43	20.59	20.34	20.42	313,199	-0.20(-0.95%)
Jul 26, 2006	20.54	20.67	20.28	20.61	588,804	+0.06(+0.29%)
Jul 25, 2006	20.34	20.58	20.27	20.55	434,639	+0.21(+1.05%)
Jul 24, 2006	20.08	20.46	20.08	20.34	311,576	+0.30(+1.49%)
Jul 21, 2006	20.05	20.08	19.89	20.04	1,442,666	+0.12(+0.61%)
Jul 20, 2006	20.03	20.03	19.87	19.92	45,167	-0.03(-0.15%)
Jul 19, 2006	19.53	19.95	19.48	19.95	1,592,234	+0.55(+2.82%)
Jul 18, 2006	19.53	19.54	19.27	19.40	130,094	-0.08(-0.42%)
Jul 17, 2006	19.44	19.62	19.30	19.48	186,351	+0.02(+0.11%)
Jul 14, 2006	19.43	19.62	19.34	19.46	652,093	-0.09(-0.43%)
Jul 13, 2006	19.64	19.79	19.52	19.54	76,541	-0.28(-1.44%)
Jul 12, 2006	19.99	19.99	19.74	19.83	43,274	-0.13(-0.67%)
Jul 11, 2006	19.79	19.96	19.77	19.96	201,226	+0.13(+0.63%)
Jul 10, 2006	19.90	19.92	19.78	19.84	40,028	+0.14(+0.71%)
Jul 07, 2006	19.67	19.88	19.66	19.70	54,634	-0.11(-0.58%)
Jul 06, 2006	19.67	19.88	19.67	19.81	108,186	+0.18(+0.94%)
Jul 05, 2006	19.67	19.67	19.47	19.63	87,360	-0.03(-0.13%)

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.