Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.12	20.26	20.11	20.16	1,059,650	+0.08(+0.39%)
Sep 28, 2006	20.11	20.21	19.96	20.09	412,899	+0.00(+0.02%)
Sep 27, 2006	20.22	20.22	20.00	20.08	539,541	-0.14(-0.70%)
Sep 26, 2006	20.16	20.27	19.94	20.22	902,875	+0.07(+0.34%)
Sep 25, 2006	20.12	20.16	19.93	20.16	627,318	+0.04(+0.18%)
Sep 22, 2006	20.11	20.15	19.77	20.12	438,009	+0.05(+0.25%)
Sep 21, 2006	20.33	20.44	19.96	20.07	1,053,318	-0.28(-1.40%)
Sep 20, 2006	20.18	20.44	20.11	20.35	814,880	+0.27(+1.37%)
Sep 19, 2006	19.75	20.10	19.75	20.08	525,567	+0.30(+1.53%)
Sep 18, 2006	19.87	20.06	19.73	19.78	522,073	-0.37(-1.82%)
Sep 15, 2006	20.30	20.35	19.12	20.14	2,301,186	-0.05(-0.27%)
Sep 14, 2006	20.38	20.47	20.16	20.20	292,806	-0.25(-1.21%)
Sep 13, 2006	20.48	20.58	20.33	20.44	365,080	-0.04(-0.18%)
Sep 12, 2006	20.46	20.52	20.36	20.48	612,907	+0.02(+0.11%)
Sep 11, 2006	20.07	20.49	20.06	20.46	1,081,048	+0.39(+1.96%)
Sep 08, 2006	20.11	20.17	20.00	20.06	402,418	-0.05(-0.27%)
Sep 07, 2006	20.14	20.22	19.94	20.12	666,621	-0.02(-0.09%)
Sep 06, 2006	20.25	20.27	19.97	20.14	1,729,328	-0.16(-0.79%)
Sep 05, 2006	20.31	20.42	20.22	20.30	503,295	+0.02(+0.11%)
Sep 01, 2006	20.38	20.38	20.18	20.27	593,474	+0.10(+0.48%)
Aug 31, 2006	20.31	20.32	20.00	20.18	500,238	+0.03(+0.14%)
Aug 30, 2006	20.06	20.22	19.98	20.15	908,334	+0.09(+0.46%)
Aug 29, 2006	19.87	20.07	19.77	20.06	836,278	+0.30(+1.51%)
Aug 28, 2006	19.49	19.80	19.40	19.76	625,353	+0.40(+2.06%)
Aug 25, 2006	19.69	19.69	19.33	19.36	558,974	-0.35(-1.77%)
Aug 24, 2006	19.45	19.78	19.45	19.71	697,845	+0.22(+1.10%)
Aug 23, 2006	19.38	19.53	19.33	19.50	750,685	+0.06(+0.33%)
Aug 22, 2006	19.30	19.51	19.17	19.43	1,246,557	+0.05(+0.26%)
Aug 21, 2006	19.41	19.50	19.33	19.38	414,209	-0.05(-0.28%)
Aug 18, 2006	19.74	19.78	19.40	19.44	631,685	-0.30(-1.53%)
Aug 17, 2006	19.66	19.74	19.51	19.74	1,121,880	+0.07(+0.37%)
Aug 16, 2006	19.57	19.69	19.48	19.67	589,325	+0.19(+0.99%)
Aug 15, 2006	19.62	19.67	19.39	19.47	448,490	-0.05(-0.23%)
Aug 14, 2006	19.65	19.74	19.38	19.52	830,820	-0.12(-0.61%)
Aug 11, 2006	19.65	19.65	19.42	19.64	651,336	-0.07(-0.35%)
Aug 10, 2006	19.52	19.79	19.28	19.71	1,980,867	+0.16(+0.80%)
Aug 09, 2006	19.42	19.62	19.42	19.55	2,019,952	+0.18(+0.92%)
Aug 08, 2006	19.56	19.57	19.12	19.37	2,584,385	-0.19(-0.96%)
Aug 07, 2006	19.18	19.59	19.12	19.56	3,336,381	+0.43(+2.25%)
Aug 04, 2006	17.77	19.13	17.77	19.13	5,621,410	+1.36(+7.65%)
Aug 03, 2006	17.84	17.86	17.61	17.77	1,744,394	-0.09(-0.51%)
Aug 02, 2006	18.05	18.17	17.82	17.86	995,892	-0.07(-0.41%)
Aug 01, 2006	17.79	18.01	17.63	17.93	701,993	+0.09(+0.49%)
Jul 31, 2006	17.86	17.88	17.78	17.85	818,155	-0.01(-0.05%)
Jul 28, 2006	18.09	18.12	17.71	17.86	1,225,377	-0.14(-0.76%)
Jul 27, 2006	18.27	18.41	17.95	17.99	1,284,332	-0.27(-1.45%)
Jul 26, 2006	18.34	18.36	18.16	18.26	2,258,389	-0.06(-0.32%)
Jul 25, 2006	18.63	18.64	18.20	18.32	2,267,560	-0.30(-1.60%)
Jul 24, 2006	18.51	19.38	18.52	18.62	3,511,716	+0.11(+0.62%)
Jul 21, 2006	18.63	18.63	18.34	18.50	740,860	-0.12(-0.66%)
Jul 20, 2006	18.07	18.95	18.07	18.63	2,636,353	+0.59(+3.25%)
Jul 19, 2006	17.89	18.22	17.71	18.04	1,294,376	+0.41(+2.31%)
Jul 18, 2006	17.93	17.94	17.47	17.63	1,393,725	-0.31(-1.71%)
Jul 17, 2006	17.59	17.99	17.59	17.94	1,046,986	+0.32(+1.79%)
Jul 14, 2006	17.85	17.85	17.50	17.62	1,193,280	-0.26(-1.43%)
Jul 13, 2006	18.07	18.14	17.88	17.88	1,155,724	-0.26(-1.44%)
Jul 12, 2006	18.27	18.39	18.05	18.14	936,064	-0.20(-1.10%)
Jul 11, 2006	18.25	18.43	18.13	18.34	835,623	+0.09(+0.50%)
Jul 10, 2006	18.18	18.39	18.14	18.25	1,349,618	+0.04(+0.23%)
Jul 07, 2006	18.06	18.32	18.01	18.21	519,235	+0.15(+0.84%)
Jul 06, 2006	18.04	18.22	18.01	18.06	769,463	+0.00(+0.03%)
Jul 05, 2006	18.11	18.22	17.92	18.05	1,017,509	-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.