Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.17	18.17	17.57	17.58	79,794	-0.52(-2.86%)
Sep 28, 2006	18.05	18.16	17.99	18.10	68,050	+0.02(+0.10%)
Sep 27, 2006	18.09	18.26	18.01	18.08	40,601	+0.00(+0.00%)
Sep 26, 2006	18.24	18.26	17.93	18.08	38,380	-0.12(-0.66%)
Sep 25, 2006	17.86	18.20	17.68	18.20	47,360	+0.46(+2.58%)
Sep 22, 2006	17.87	17.94	17.64	17.75	47,453	-0.19(-1.07%)
Sep 21, 2006	18.36	18.41	17.90	17.94	37,024	-0.24(-1.32%)
Sep 20, 2006	18.32	18.35	18.06	18.18	116,080	+0.06(+0.33%)
Sep 19, 2006	18.42	18.42	17.71	18.12	105,696	-0.34(-1.86%)
Sep 18, 2006	18.48	18.55	18.28	18.46	76,835	-0.15(-0.81%)
Sep 15, 2006	18.58	18.75	18.50	18.61	234,975	+0.17(+0.91%)
Sep 14, 2006	18.45	18.48	18.36	18.44	131,357	-0.05(-0.29%)
Sep 13, 2006	18.52	18.62	18.36	18.50	148,787	+0.07(+0.36%)
Sep 12, 2006	18.05	18.52	18.01	18.43	56,847	+0.46(+2.58%)
Sep 11, 2006	17.64	18.02	17.57	17.97	89,157	+0.26(+1.50%)
Sep 08, 2006	17.79	17.79	17.64	17.70	41,227	-0.06(-0.34%)
Sep 07, 2006	17.65	17.88	17.63	17.76	88,910	+0.01(+0.07%)
Sep 06, 2006	18.03	18.05	17.75	17.75	46,038	-0.46(-2.51%)
Sep 05, 2006	18.14	18.30	18.11	18.21	56,118	+0.01(+0.07%)
Sep 01, 2006	18.37	18.38	18.12	18.20	60,111	-0.05(-0.30%)
Aug 31, 2006	18.41	18.44	18.19	18.25	79,381	-0.02(-0.13%)
Aug 30, 2006	18.30	18.38	18.14	18.27	68,211	+0.06(+0.33%)
Aug 29, 2006	18.04	18.29	17.82	18.21	67,860	+0.28(+1.54%)
Aug 28, 2006	17.83	18.02	17.56	17.94	51,564	+0.22(+1.26%)
Aug 25, 2006	17.56	17.83	17.56	17.71	41,658	+0.13(+0.72%)
Aug 24, 2006	17.36	17.65	17.36	17.59	71,222	+0.21(+1.21%)
Aug 23, 2006	17.87	17.87	17.29	17.38	38,065	-0.34(-1.94%)
Aug 22, 2006	17.52	17.84	17.47	17.72	28,148	+0.08(+0.44%)
Aug 21, 2006	17.99	18.01	17.63	17.64	36,524	-0.49(-2.72%)
Aug 18, 2006	18.35	18.35	17.99	18.14	45,186	-0.14(-0.76%)
Aug 17, 2006	18.14	18.34	18.08	18.27	52,779	+0.02(+0.10%)
Aug 16, 2006	18.27	18.32	18.07	18.26	54,786	+0.10(+0.53%)
Aug 15, 2006	17.87	18.21	17.86	18.16	52,114	+0.52(+2.93%)
Aug 14, 2006	17.52	17.86	17.45	17.64	54,545	+0.25(+1.45%)
Aug 11, 2006	17.52	17.52	17.23	17.39	48,769	-0.22(-1.23%)
Aug 10, 2006	17.11	17.64	17.11	17.61	51,189	+0.36(+2.06%)
Aug 09, 2006	17.52	17.62	17.21	17.25	70,217	-0.02(-0.14%)
Aug 08, 2006	17.59	17.80	17.25	17.28	88,798	-0.21(-1.20%)
Aug 07, 2006	17.41	17.57	17.35	17.49	85,608	-0.08(-0.48%)
Aug 04, 2006	17.98	18.20	17.38	17.57	85,476	-0.28(-1.55%)
Aug 03, 2006	17.34	17.87	17.31	17.85	40,351	+0.33(+1.89%)
Aug 02, 2006	17.43	17.61	17.25	17.52	33,152	+0.07(+0.38%)
Aug 01, 2006	17.71	17.71	17.35	17.45	48,182	-0.33(-1.86%)
Jul 31, 2006	17.37	17.82	17.35	17.78	143,702	+0.04(+0.20%)
Jul 28, 2006	17.25	17.85	17.20	17.75	68,066	+0.61(+3.55%)
Jul 27, 2006	17.58	17.81	17.00	17.14	82,900	-0.27(-1.56%)
Jul 26, 2006	17.43	17.49	17.12	17.41	67,510	-0.16(-0.92%)
Jul 25, 2006	17.49	17.81	17.26	17.57	107,395	+0.05(+0.31%)
Jul 24, 2006	16.91	17.54	17.10	17.52	123,392	+0.61(+3.59%)
Jul 21, 2006	17.26	17.28	16.78	16.91	87,421	-0.46(-2.67%)
Jul 20, 2006	18.15	18.15	17.23	17.37	108,972	-0.68(-3.77%)
Jul 19, 2006	17.88	18.22	17.85	18.05	145,134	+0.20(+1.15%)
Jul 18, 2006	17.75	17.90	17.54	17.85	55,388	+0.27(+1.54%)
Jul 17, 2006	17.38	17.58	17.22	17.58	32,913	+0.12(+0.69%)
Jul 14, 2006	17.40	17.52	17.26	17.46	63,194	-0.04(-0.24%)
Jul 13, 2006	17.73	17.82	17.33	17.50	84,662	-0.28(-1.56%)
Jul 12, 2006	18.06	18.14	17.76	17.78	71,566	-0.36(-1.96%)
Jul 11, 2006	18.09	18.21	17.97	18.13	88,247	-0.04(-0.20%)
Jul 10, 2006	18.22	18.36	18.15	18.17	91,610	-0.13(-0.69%)
Jul 07, 2006	18.58	18.64	18.26	18.29	49,558	-0.36(-1.94%)
Jul 06, 2006	18.56	18.70	18.45	18.65	77,326	+0.13(+0.71%)
Jul 05, 2006	18.29	18.55	18.26	18.52	62,107	-0.10(-0.52%)

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.