Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.98	21.31	20.97	21.15	3,436,574	+0.24(+1.14%)
Sep 28, 2006	20.59	20.94	20.53	20.91	3,293,823	+0.44(+2.15%)
Sep 27, 2006	20.30	20.68	20.29	20.47	1,414,269	+0.10(+0.51%)
Sep 26, 2006	19.90	20.47	19.86	20.36	2,292,084	+0.46(+2.33%)
Sep 25, 2006	19.90	19.97	19.71	19.90	2,364,287	+0.18(+0.89%)
Sep 22, 2006	20.06	20.07	19.45	19.72	2,745,163	-0.48(-2.37%)
Sep 21, 2006	20.29	20.44	20.18	20.20	1,584,122	-0.17(-0.84%)
Sep 20, 2006	20.25	20.42	20.16	20.37	1,807,558	+0.16(+0.80%)
Sep 19, 2006	19.94	20.22	19.93	20.21	1,776,732	+0.24(+1.22%)
Sep 18, 2006	20.26	20.34	19.97	19.97	3,450,643	-0.29(-1.44%)
Sep 15, 2006	20.48	20.65	20.26	20.26	1,664,600	-0.07(-0.33%)
Sep 14, 2006	20.30	20.51	20.24	20.33	1,425,441	+0.03(+0.13%)
Sep 13, 2006	20.28	20.42	20.09	20.30	1,590,121	-0.22(-1.07%)
Sep 12, 2006	20.20	20.52	20.14	20.52	1,968,101	+0.31(+1.52%)
Sep 11, 2006	20.29	20.29	20.03	20.21	2,258,155	+0.20(+1.01%)
Sep 08, 2006	19.71	20.14	19.71	20.01	1,850,176	+0.28(+1.42%)
Sep 07, 2006	19.55	19.93	19.50	19.73	2,304,083	+0.13(+0.67%)
Sep 06, 2006	20.20	20.21	19.58	19.60	3,812,485	-0.80(-3.91%)
Sep 05, 2006	20.54	20.74	20.28	20.40	2,365,114	-0.04(-0.18%)
Sep 01, 2006	20.37	20.51	20.36	20.43	1,001,532	+0.17(+0.82%)
Aug 31, 2006	20.14	20.54	20.14	20.27	1,442,819	+0.18(+0.91%)
Aug 30, 2006	20.42	20.51	19.94	20.08	2,707,924	-0.30(-1.48%)
Aug 29, 2006	20.64	20.66	20.24	20.39	1,407,648	-0.26(-1.25%)
Aug 28, 2006	20.52	20.81	20.41	20.64	1,648,877	+0.10(+0.49%)
Aug 25, 2006	20.92	20.92	20.48	20.54	3,081,352	-0.44(-2.11%)
Aug 24, 2006	21.22	21.30	20.74	20.98	1,428,544	-0.19(-0.91%)
Aug 23, 2006	21.52	21.54	21.15	21.18	1,020,979	-0.21(-0.99%)
Aug 22, 2006	21.51	21.75	21.34	21.39	860,850	-0.12(-0.55%)
Aug 21, 2006	21.73	21.74	21.43	21.51	920,019	-0.26(-1.20%)
Aug 18, 2006	21.82	21.85	21.59	21.77	1,093,182	-0.05(-0.24%)
Aug 17, 2006	21.93	22.07	21.79	21.82	1,317,860	-0.16(-0.71%)
Aug 16, 2006	21.75	22.09	21.63	21.98	1,744,044	+0.28(+1.29%)
Aug 15, 2006	21.34	21.73	21.26	21.70	1,537,366	+0.63(+2.99%)
Aug 14, 2006	21.10	21.40	21.02	21.07	1,370,409	+0.16(+0.79%)
Aug 11, 2006	21.00	21.03	20.74	20.91	1,097,527	-0.12(-0.55%)
Aug 10, 2006	20.64	21.11	20.64	21.02	1,877,485	+0.22(+1.03%)
Aug 09, 2006	21.51	21.57	20.74	20.81	1,510,264	-0.51(-2.38%)
Aug 08, 2006	21.46	21.56	21.17	21.31	1,537,779	-0.14(-0.66%)
Aug 07, 2006	21.68	21.68	21.32	21.46	1,137,249	-0.23(-1.06%)
Aug 04, 2006	21.87	21.94	21.50	21.69	1,625,292	-0.07(-0.30%)
Aug 03, 2006	21.63	22.02	21.60	21.75	1,312,067	-0.04(-0.19%)
Aug 02, 2006	21.73	22.05	21.69	21.79	1,452,956	+0.15(+0.68%)
Aug 01, 2006	21.67	21.71	21.32	21.64	1,512,332	-0.08(-0.39%)
Jul 31, 2006	21.89	21.99	21.60	21.73	1,536,331	-0.21(-0.97%)
Jul 28, 2006	21.84	22.12	21.79	21.94	1,407,648	+0.21(+0.97%)
Jul 27, 2006	22.21	22.23	21.64	21.73	1,509,229	-0.32(-1.46%)
Jul 26, 2006	22.13	22.23	21.86	22.05	2,110,645	-0.14(-0.63%)
Jul 25, 2006	21.51	22.29	21.46	22.19	2,320,427	+0.65(+3.04%)
Jul 24, 2006	21.11	21.60	21.15	21.54	1,487,506	+0.43(+2.05%)
Jul 21, 2006	21.58	21.55	20.91	21.11	2,205,813	-0.48(-2.21%)
Jul 20, 2006	22.53	22.55	21.58	21.58	3,487,675	-0.07(-0.33%)
Jul 19, 2006	20.84	21.91	20.80	21.65	2,339,461	+0.87(+4.19%)
Jul 18, 2006	20.98	21.13	20.50	20.78	1,831,350	-0.16(-0.76%)
Jul 17, 2006	21.02	21.12	20.82	20.94	1,290,551	-0.12(-0.56%)
Jul 14, 2006	21.44	21.45	20.88	21.06	1,934,172	-0.59(-2.73%)
Jul 13, 2006	22.11	22.11	21.60	21.65	1,193,729	-0.52(-2.34%)
Jul 12, 2006	22.33	22.46	22.14	22.17	1,414,476	-0.10(-0.46%)
Jul 11, 2006	22.07	22.39	21.91	22.28	1,799,696	+0.12(+0.53%)
Jul 10, 2006	22.23	22.45	22.08	22.16	1,586,604	+0.04(+0.19%)
Jul 07, 2006	22.33	22.51	22.07	22.12	1,293,448	-0.39(-1.74%)
Jul 06, 2006	22.31	22.63	22.31	22.51	1,473,645	+0.22(+1.01%)
Jul 05, 2006	22.38	22.40	22.20	22.28	1,925,690	-0.10(-0.45%)

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.