Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.22	23.50	23.20	23.50	211,258	+0.29(+1.24%)
Sep 28, 2006	23.45	23.49	23.15	23.21	184,814	-0.24(-1.02%)
Sep 27, 2006	22.61	24.11	22.50	23.45	337,049	+0.49(+2.15%)
Sep 26, 2006	22.93	23.00	22.51	22.96	214,034	-0.24(-1.03%)
Sep 25, 2006	22.96	23.41	22.90	23.20	114,687	+0.29(+1.25%)
Sep 22, 2006	22.96	23.05	22.59	22.91	170,643	-0.31(-1.33%)
Sep 21, 2006	23.61	23.92	22.26	23.22	620,188	-0.25(-1.08%)
Sep 20, 2006	22.25	23.68	22.25	23.47	635,820	+1.33(+6.00%)
Sep 19, 2006	22.21	22.67	22.11	22.14	490,891	+0.10(+0.47%)
Sep 18, 2006	21.01	22.53	20.94	22.04	598,857	+0.84(+3.97%)
Sep 15, 2006	20.71	21.20	20.68	21.20	297,894	+0.52(+2.52%)
Sep 14, 2006	20.64	20.74	20.56	20.68	639,765	+0.02(+0.10%)
Sep 13, 2006	20.80	20.99	20.60	20.66	94,525	-0.10(-0.46%)
Sep 12, 2006	20.53	20.84	20.37	20.75	562,333	+0.37(+1.81%)
Sep 11, 2006	20.60	20.67	20.17	20.38	195,041	-0.14(-0.70%)
Sep 08, 2006	20.53	20.77	20.23	20.53	173,857	-0.01(-0.03%)
Sep 07, 2006	20.52	20.53	19.37	20.53	344,208	+0.05(+0.23%)
Sep 06, 2006	21.36	21.59	20.23	20.49	403,085	-0.78(-3.67%)
Sep 05, 2006	20.84	21.29	20.68	21.27	460,940	+0.66(+3.22%)
Sep 01, 2006	20.02	20.67	20.02	20.60	382,778	+0.53(+2.66%)
Aug 31, 2006	19.78	20.07	19.73	20.07	175,610	+0.29(+1.49%)
Aug 30, 2006	19.85	19.92	19.65	19.77	301,693	+0.03(+0.17%)
Aug 29, 2006	19.73	19.84	19.58	19.74	151,065	+0.06(+0.31%)
Aug 28, 2006	19.17	20.12	19.13	19.68	334,711	+0.66(+3.49%)
Aug 25, 2006	18.99	19.13	18.83	19.01	82,399	+0.08(+0.43%)
Aug 24, 2006	18.82	18.94	18.73	18.93	876,445	+0.11(+0.58%)
Aug 23, 2006	18.88	18.88	18.59	18.82	321,562	-0.05(-0.29%)
Aug 22, 2006	18.29	19.03	18.29	18.88	212,573	+0.60(+3.30%)
Aug 21, 2006	18.31	18.38	18.06	18.28	161,146	+0.21(+1.17%)
Aug 18, 2006	17.74	18.28	17.74	18.06	283,577	+0.29(+1.62%)
Aug 17, 2006	17.45	17.96	17.45	17.78	739,842	+0.73(+4.30%)
Aug 16, 2006	15.95	17.21	15.93	17.04	895,730	+1.16(+7.33%)
Aug 15, 2006	15.59	15.93	15.56	15.88	173,272	+0.28(+1.80%)
Aug 14, 2006	15.48	15.77	15.46	15.60	202,200	+0.14(+0.89%)
Aug 11, 2006	15.61	15.61	15.37	15.46	96,278	+0.12(+0.76%)
Aug 10, 2006	15.33	15.37	15.06	15.35	88,097	-0.12(-0.75%)
Aug 09, 2006	15.69	15.78	15.16	15.46	69,250	-0.25(-1.61%)
Aug 08, 2006	15.67	15.98	15.64	15.72	42,076	-0.05(-0.35%)
Aug 07, 2006	15.98	15.98	15.64	15.77	22,937	-0.24(-1.50%)
Aug 04, 2006	16.01	16.15	15.89	16.01	105,629	+0.00(+0.00%)
Aug 03, 2006	16.19	16.19	15.91	16.01	121,992	-0.18(-1.10%)
Aug 02, 2006	15.78	16.19	15.72	16.19	160,854	+0.48(+3.05%)
Aug 01, 2006	15.71	15.91	15.54	15.71	144,637	+0.10(+0.66%)
Jul 31, 2006	15.61	15.66	15.54	15.61	15,778	-0.07(-0.44%)
Jul 28, 2006	15.67	15.74	15.61	15.67	83,130	+0.01(+0.04%)
Jul 27, 2006	15.61	15.74	15.57	15.67	43,537	+0.10(+0.62%)
Jul 26, 2006	15.54	15.67	15.48	15.57	89,412	+0.03(+0.22%)
Jul 25, 2006	15.40	15.56	15.35	15.54	50,111	+0.07(+0.44%)
Jul 24, 2006	15.57	15.59	15.40	15.47	65,306	-0.07(-0.44%)
Jul 21, 2006	15.71	15.71	15.40	15.54	218,125	+0.00(+0.00%)
Jul 20, 2006	15.30	15.78	15.28	15.54	148,290	+0.21(+1.34%)
Jul 19, 2006	15.02	15.41	15.02	15.33	66,036	+0.29(+1.91%)
Jul 18, 2006	15.23	15.24	14.74	15.04	188,759	-0.17(-1.13%)
Jul 17, 2006	15.30	15.39	14.98	15.22	240,478	-0.18(-1.20%)
Jul 14, 2006	15.57	15.57	15.33	15.40	88,681	-0.26(-1.66%)
Jul 13, 2006	15.71	15.85	15.62	15.66	218,271	-0.16(-1.00%)
Jul 12, 2006	15.74	15.90	15.67	15.82	148,582	-0.23(-1.45%)
Jul 11, 2006	16.19	16.32	15.96	16.05	359,986	-0.14(-0.85%)
Jul 10, 2006	15.78	16.26	15.78	16.19	227,767	+0.31(+1.98%)
Jul 07, 2006	16.05	16.05	15.70	15.87	98,032	-0.21(-1.28%)
Jul 06, 2006	15.81	16.09	15.54	16.08	187,882	+0.27(+1.73%)
Jul 05, 2006	15.67	15.87	15.47	15.80	197,963	-0.08(-0.47%)

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.