Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.70	18.76	18.62	18.65	679,677	-0.06(-0.32%)
Sep 28, 2006	18.70	18.74	18.63	18.71	833,217	-0.01(-0.03%)
Sep 27, 2006	18.69	18.75	18.66	18.71	1,216,817	+0.03(+0.15%)
Sep 26, 2006	18.61	18.69	18.53	18.68	1,769,961	+0.05(+0.28%)
Sep 25, 2006	18.51	18.64	18.37	18.63	1,602,417	+0.18(+0.95%)
Sep 22, 2006	18.49	18.51	18.38	18.46	2,340,110	-0.08(-0.43%)
Sep 21, 2006	18.70	18.70	18.50	18.54	476,124	-0.12(-0.66%)
Sep 20, 2006	18.58	18.72	18.58	18.66	2,506,153	+0.09(+0.48%)
Sep 19, 2006	18.60	18.62	18.45	18.57	628,163	-0.02(-0.12%)
Sep 18, 2006	18.63	18.68	18.55	18.59	685,178	-0.02(-0.11%)
Sep 15, 2006	18.76	18.76	18.56	18.61	1,334,347	+0.02(+0.09%)
Sep 14, 2006	18.61	18.65	18.53	18.60	452,117	-0.05(-0.25%)
Sep 13, 2006	18.56	18.66	18.50	18.64	733,691	+0.14(+0.77%)
Sep 12, 2006	18.33	18.52	18.25	18.50	2,439,636	+0.24(+1.29%)
Sep 11, 2006	18.21	18.31	18.10	18.26	714,186	+0.04(+0.21%)
Sep 08, 2006	18.23	18.29	18.17	18.23	663,172	+0.04(+0.22%)
Sep 07, 2006	18.20	18.27	18.11	18.19	455,618	-0.07(-0.38%)
Sep 06, 2006	18.37	18.38	18.25	18.26	485,626	-0.24(-1.31%)
Sep 05, 2006	18.39	18.51	18.39	18.50	374,097	+0.05(+0.25%)
Sep 01, 2006	18.44	18.48	18.37	18.45	685,678	+0.09(+0.47%)
Aug 31, 2006	18.36	18.40	18.32	18.37	509,632	+0.04(+0.24%)
Aug 30, 2006	18.34	18.35	18.26	18.32	344,589	+0.02(+0.09%)
Aug 29, 2006	18.24	18.31	18.12	18.31	570,148	+0.09(+0.47%)
Aug 28, 2006	18.07	18.24	18.06	18.22	403,105	+0.14(+0.75%)
Aug 25, 2006	18.06	18.15	18.01	18.08	867,726	+0.00(+0.02%)
Aug 24, 2006	18.14	18.14	18.00	18.08	343,589	-0.01(-0.06%)
Aug 23, 2006	18.26	18.29	18.02	18.09	495,629	-0.14(-0.78%)
Aug 22, 2006	18.21	18.27	18.16	18.23	600,656	+0.04(+0.22%)
Aug 21, 2006	18.22	18.24	18.17	18.19	831,216	-0.10(-0.57%)
Aug 18, 2006	18.31	18.32	18.19	18.30	565,147	+0.02(+0.13%)
Aug 17, 2006	18.24	18.35	18.23	18.27	427,611	+0.02(+0.13%)
Aug 16, 2006	18.06	18.27	18.06	18.25	1,074,780	+0.24(+1.31%)
Aug 15, 2006	17.88	18.04	17.84	18.01	2,588,174	+0.31(+1.73%)
Aug 14, 2006	17.81	17.89	17.70	17.71	666,673	+0.01(+0.05%)
Aug 11, 2006	17.81	17.81	17.63	17.70	1,825,976	-0.11(-0.63%)
Aug 10, 2006	17.65	17.83	17.61	17.81	2,086,043	+0.10(+0.54%)
Aug 09, 2006	17.99	18.01	17.70	17.71	900,234	-0.11(-0.64%)
Aug 08, 2006	17.99	18.03	17.80	17.83	1,273,832	-0.10(-0.54%)
Aug 07, 2006	17.96	18.01	17.89	17.92	263,568	-0.11(-0.62%)
Aug 04, 2006	18.24	18.29	17.94	18.04	351,091	-0.00(-0.02%)
Aug 03, 2006	17.87	18.10	17.83	18.04	893,733	+0.10(+0.56%)
Aug 02, 2006	17.82	18.03	17.82	17.94	332,086	+0.12(+0.68%)
Aug 01, 2006	17.85	17.85	17.72	17.82	378,598	-0.09(-0.49%)
Jul 31, 2006	17.89	17.95	17.86	17.91	730,190	-0.01(-0.03%)
Jul 28, 2006	17.77	17.93	17.75	17.91	485,126	+0.24(+1.33%)
Jul 27, 2006	17.92	17.94	17.66	17.68	666,173	-0.16(-0.92%)
Jul 26, 2006	17.83	17.90	17.71	17.84	561,646	-0.01(-0.08%)
Jul 25, 2006	17.74	17.91	17.68	17.85	420,609	+0.16(+0.89%)
Jul 24, 2006	17.52	17.71	17.50	17.70	882,730	+0.33(+1.89%)
Jul 21, 2006	17.53	17.53	17.35	17.37	761,698	-0.21(-1.21%)
Jul 20, 2006	17.92	17.92	17.58	17.58	186,048	-0.31(-1.71%)
Jul 19, 2006	17.63	17.91	17.58	17.89	487,127	+0.38(+2.18%)
Jul 18, 2006	17.62	17.62	17.31	17.50	568,148	+0.02(+0.09%)
Jul 17, 2006	17.51	17.58	17.44	17.49	1,062,777	-0.02(-0.09%)
Jul 14, 2006	17.67	17.67	17.41	17.50	591,154	-0.16(-0.92%)
Jul 13, 2006	17.84	17.90	17.66	17.67	646,168	-0.30(-1.65%)
Jul 12, 2006	18.13	18.17	17.93	17.96	415,108	-0.13(-0.74%)
Jul 11, 2006	18.07	18.17	17.96	18.10	444,115	+0.00(+0.02%)
Jul 10, 2006	18.19	18.22	18.05	18.09	399,604	-0.02(-0.10%)
Jul 07, 2006	18.23	18.26	18.07	18.11	643,167	-0.13(-0.71%)
Jul 06, 2006	18.22	18.33	18.19	18.24	895,733	+0.04(+0.20%)
Jul 05, 2006	18.28	18.29	18.13	18.20	984,256	-0.24(-1.31%)

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.