Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.52	18.51	17.52	17.83	204,931	+0.51(+2.97%)
Sep 28, 2006	17.79	17.92	17.23	17.31	177,437	-0.51(-2.84%)
Sep 27, 2006	17.66	18.00	17.66	17.82	52,252	+0.07(+0.41%)
Sep 26, 2006	18.09	18.24	17.69	17.75	84,468	-0.28(-1.53%)
Sep 25, 2006	18.06	18.41	17.71	18.02	84,328	-0.06(-0.36%)
Sep 22, 2006	18.10	18.20	17.87	18.09	79,079	-0.13(-0.71%)
Sep 21, 2006	18.18	18.58	18.11	18.22	103,194	+0.04(+0.20%)
Sep 20, 2006	18.14	18.62	17.79	18.18	128,638	+0.09(+0.51%)
Sep 19, 2006	17.86	18.12	17.55	18.09	115,307	+0.18(+1.03%)
Sep 18, 2006	17.31	17.90	17.30	17.90	52,424	+0.49(+2.80%)
Sep 15, 2006	17.58	17.89	17.35	17.42	156,778	+0.06(+0.32%)
Sep 14, 2006	17.33	17.54	17.13	17.36	96,066	-0.09(-0.53%)
Sep 13, 2006	17.95	18.05	17.34	17.45	100,699	-0.40(-2.22%)
Sep 12, 2006	16.74	17.93	16.74	17.85	112,553	+1.05(+6.24%)
Sep 11, 2006	16.32	16.81	16.11	16.80	119,314	+0.38(+2.30%)
Sep 08, 2006	16.26	16.83	16.09	16.42	91,189	+0.15(+0.90%)
Sep 07, 2006	16.71	16.91	16.27	16.28	140,288	-0.55(-3.28%)
Sep 06, 2006	17.09	17.47	16.70	16.83	100,654	-0.39(-2.24%)
Sep 05, 2006	17.36	17.57	17.04	17.21	62,613	-0.13(-0.74%)
Sep 01, 2006	17.54	17.63	17.24	17.34	73,127	-0.10(-0.58%)
Aug 31, 2006	17.64	17.64	17.01	17.44	147,599	-0.02(-0.11%)
Aug 30, 2006	17.13	17.81	17.13	17.46	77,222	+0.43(+2.54%)
Aug 29, 2006	17.15	17.29	16.92	17.03	133,304	-0.14(-0.80%)
Aug 28, 2006	16.55	17.31	16.53	17.17	134,938	+0.58(+3.49%)
Aug 25, 2006	16.64	16.83	16.35	16.59	135,390	-0.15(-0.88%)
Aug 24, 2006	16.83	16.84	16.64	16.74	128,456	+0.07(+0.44%)
Aug 23, 2006	16.97	17.15	16.55	16.66	239,250	-0.21(-1.25%)
Aug 22, 2006	17.36	17.37	16.87	16.87	176,106	-0.49(-2.81%)
Aug 21, 2006	17.10	17.39	16.77	17.36	138,380	+0.11(+0.64%)
Aug 18, 2006	17.64	17.64	17.18	17.25	188,454	-0.29(-1.68%)
Aug 17, 2006	17.62	17.78	17.33	17.54	163,703	-0.17(-0.94%)
Aug 16, 2006	18.10	18.12	17.35	17.71	455,009	-0.19(-1.08%)
Aug 15, 2006	18.22	18.46	17.54	17.90	256,023	+0.05(+0.26%)
Aug 14, 2006	18.34	18.48	17.80	17.86	98,002	-0.31(-1.72%)
Aug 11, 2006	18.01	18.34	17.90	18.17	134,889	+0.19(+1.07%)
Aug 10, 2006	17.28	18.12	17.03	17.98	132,394	+0.56(+3.22%)
Aug 09, 2006	18.53	18.69	17.24	17.42	123,188	-0.84(-4.58%)
Aug 08, 2006	18.86	19.05	18.22	18.25	205,926	-0.48(-2.55%)
Aug 07, 2006	17.92	18.84	17.71	18.73	108,176	+0.63(+3.45%)
Aug 04, 2006	18.91	19.19	17.93	18.11	87,687	-0.61(-3.24%)
Aug 03, 2006	18.23	18.91	17.86	18.71	132,686	+0.47(+2.57%)
Aug 02, 2006	17.56	18.44	17.56	18.24	241,512	+0.71(+4.04%)
Aug 01, 2006	17.27	18.00	17.19	17.54	160,732	+0.21(+1.22%)
Jul 31, 2006	17.43	17.73	17.29	17.32	162,683	-0.16(-0.89%)
Jul 28, 2006	17.83	18.08	17.17	17.48	248,504	-0.25(-1.40%)
Jul 27, 2006	20.84	20.84	17.66	17.73	737,620	-3.06(-14.73%)
Jul 26, 2006	21.43	21.43	20.48	20.79	64,927	-0.65(-3.04%)
Jul 25, 2006	21.34	21.50	20.83	21.44	103,261	+0.11(+0.52%)
Jul 24, 2006	21.29	21.75	21.28	21.33	181,179	+0.16(+0.74%)
Jul 21, 2006	22.02	22.02	20.79	21.18	126,195	-0.82(-3.72%)
Jul 20, 2006	22.97	22.97	21.94	22.00	76,588	-0.86(-3.78%)
Jul 19, 2006	22.23	23.20	21.98	22.86	75,829	+0.70(+3.15%)
Jul 18, 2006	22.00	22.52	21.75	22.16	85,620	+0.18(+0.84%)
Jul 17, 2006	21.71	22.26	21.71	21.98	83,495	+0.16(+0.72%)
Jul 14, 2006	22.03	22.04	20.78	21.82	210,563	-0.13(-0.59%)
Jul 13, 2006	22.69	22.94	21.93	21.95	121,827	-0.86(-3.79%)
Jul 12, 2006	23.71	23.93	22.75	22.81	147,664	-1.00(-4.21%)
Jul 11, 2006	23.52	23.88	23.11	23.82	238,812	+0.24(+1.01%)
Jul 10, 2006	24.24	24.69	23.49	23.58	271,580	-0.59(-2.44%)
Jul 07, 2006	25.45	25.65	24.09	24.17	250,075	-1.28(-5.02%)
Jul 06, 2006	25.38	25.78	25.38	25.44	120,792	+0.08(+0.33%)
Jul 05, 2006	25.61	25.61	25.12	25.36	69,961	-0.42(-1.64%)

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.