Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.53	17.69	17.18	17.21	415,981	-0.26(-1.48%)
Sep 28, 2006	17.60	17.95	17.18	17.47	409,956	-0.03(-0.15%)
Sep 27, 2006	17.21	17.55	17.09	17.50	260,145	+0.18(+1.05%)
Sep 26, 2006	17.40	17.50	17.24	17.32	332,466	-0.04(-0.22%)
Sep 25, 2006	17.21	17.49	17.02	17.36	394,165	+0.23(+1.34%)
Sep 22, 2006	17.01	17.24	16.86	17.13	645,832	+0.07(+0.43%)
Sep 21, 2006	17.39	17.43	17.01	17.06	498,508	-0.19(-1.13%)
Sep 20, 2006	17.40	17.51	17.13	17.25	518,999	+0.05(+0.28%)
Sep 19, 2006	17.31	17.36	17.08	17.20	616,685	-0.03(-0.20%)
Sep 18, 2006	17.23	17.46	17.09	17.24	501,974	+0.07(+0.40%)
Sep 15, 2006	17.25	17.66	17.11	17.17	637,168	+0.05(+0.28%)
Sep 14, 2006	17.09	17.20	16.89	17.12	243,907	-0.00(-0.03%)
Sep 13, 2006	17.02	17.22	16.87	17.12	445,364	+0.13(+0.76%)
Sep 12, 2006	16.90	17.17	16.90	16.99	626,466	+0.16(+0.92%)
Sep 11, 2006	16.80	16.97	16.77	16.84	553,147	-0.02(-0.10%)
Sep 08, 2006	16.86	16.98	16.77	16.86	297,343	+0.09(+0.54%)
Sep 07, 2006	16.93	16.98	16.71	16.77	580,710	-0.22(-1.30%)
Sep 06, 2006	17.14	17.28	16.99	16.99	612,763	-0.31(-1.80%)
Sep 05, 2006	17.33	17.46	17.12	17.30	1,119,734	+0.02(+0.13%)
Sep 01, 2006	17.25	17.49	17.23	17.28	399,592	-0.02(-0.10%)
Aug 31, 2006	17.36	17.50	17.25	17.29	576,603	+0.03(+0.15%)
Aug 30, 2006	17.34	17.56	17.21	17.27	418,681	+0.01(+0.05%)
Aug 29, 2006	17.37	17.69	17.15	17.26	644,741	-0.00(-0.02%)
Aug 28, 2006	17.27	17.36	17.13	17.26	713,533	-0.11(-0.62%)
Aug 25, 2006	17.83	17.96	17.23	17.37	688,526	-0.58(-3.25%)
Aug 24, 2006	18.72	18.56	17.36	17.95	2,080,561	-0.77(-4.11%)
Aug 23, 2006	19.79	19.79	18.66	18.72	369,358	-0.71(-3.67%)
Aug 22, 2006	19.75	19.76	19.40	19.43	1,350,273	-0.25(-1.25%)
Aug 21, 2006	19.92	20.01	19.66	19.68	317,584	-0.39(-1.96%)
Aug 18, 2006	19.94	20.23	19.66	20.07	245,862	+0.24(+1.20%)
Aug 17, 2006	19.17	19.97	19.17	19.84	387,518	+0.54(+2.80%)
Aug 16, 2006	18.99	19.32	18.80	19.30	157,875	+0.32(+1.71%)
Aug 15, 2006	18.91	19.18	18.47	18.97	338,856	+0.38(+2.04%)
Aug 14, 2006	18.76	19.25	18.59	18.59	195,577	-0.01(-0.07%)
Aug 11, 2006	18.68	18.69	18.45	18.61	136,184	-0.04(-0.23%)
Aug 10, 2006	18.41	18.74	18.25	18.65	300,957	+0.10(+0.54%)
Aug 09, 2006	19.20	19.52	18.52	18.55	259,601	-0.46(-2.41%)
Aug 08, 2006	19.89	19.93	18.93	19.01	334,320	-0.76(-3.82%)
Aug 07, 2006	19.74	19.97	19.43	19.76	182,903	-0.16(-0.82%)
Aug 04, 2006	20.19	20.88	19.66	19.93	308,383	-0.10(-0.47%)
Aug 03, 2006	19.21	20.15	19.21	20.02	246,799	+0.63(+3.27%)
Aug 02, 2006	19.26	19.57	19.12	19.39	130,872	+0.27(+1.40%)
Aug 01, 2006	19.47	19.61	18.96	19.12	184,053	-0.53(-2.70%)
Jul 31, 2006	19.20	19.73	19.19	19.65	255,135	+0.11(+0.57%)
Jul 28, 2006	19.04	19.74	18.88	19.54	238,515	+0.67(+3.52%)
Jul 27, 2006	19.13	19.56	18.87	18.87	247,589	-0.11(-0.57%)
Jul 26, 2006	18.93	19.25	18.61	18.98	382,667	-0.08(-0.43%)
Jul 25, 2006	18.88	19.41	18.66	19.06	376,464	+0.26(+1.38%)
Jul 24, 2006	17.72	18.99	18.01	18.80	406,743	+1.09(+6.14%)
Jul 21, 2006	18.10	18.10	17.67	17.72	420,091	-0.47(-2.57%)
Jul 20, 2006	18.89	19.02	18.11	18.18	337,423	-0.64(-3.42%)
Jul 19, 2006	18.05	18.88	17.97	18.83	544,898	+0.78(+4.31%)
Jul 18, 2006	18.14	18.44	17.62	18.05	257,388	-0.02(-0.10%)
Jul 17, 2006	18.33	18.57	18.00	18.07	388,064	-0.27(-1.46%)
Jul 14, 2006	18.70	18.70	17.96	18.33	398,460	-0.35(-1.85%)
Jul 13, 2006	19.51	19.53	18.61	18.68	538,579	-0.88(-4.48%)
Jul 12, 2006	20.33	20.50	19.52	19.56	291,476	-0.86(-4.19%)
Jul 11, 2006	20.03	20.43	19.84	20.41	230,547	+0.30(+1.50%)
Jul 10, 2006	20.16	20.49	19.96	20.11	222,365	+0.06(+0.28%)
Jul 07, 2006	20.45	20.57	19.99	20.05	241,154	-0.50(-2.44%)
Jul 06, 2006	20.50	20.96	20.50	20.55	243,111	+0.28(+1.38%)
Jul 05, 2006	21.16	21.20	20.16	20.27	512,602	-1.02(-4.79%)

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.