Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.82	21.93	21.56	21.76	1,656,100	+0.02(+0.07%)
Sep 28, 2006	21.63	22.40	21.43	21.75	4,043,512	+0.27(+1.23%)
Sep 27, 2006	21.04	21.48	20.85	21.48	1,588,158	+0.48(+2.31%)
Sep 26, 2006	20.86	21.03	20.40	21.00	1,511,700	+0.25(+1.18%)
Sep 25, 2006	21.09	21.13	20.44	20.75	1,363,366	-0.26(-1.24%)
Sep 22, 2006	21.18	21.36	20.68	21.01	1,522,196	-0.16(-0.78%)
Sep 21, 2006	20.64	21.38	20.60	21.18	2,208,090	+0.61(+2.94%)
Sep 20, 2006	20.35	20.75	20.25	20.57	1,495,710	+0.34(+1.68%)
Sep 19, 2006	20.55	20.55	19.75	20.23	2,029,556	-0.25(-1.22%)
Sep 18, 2006	21.10	21.16	20.27	20.48	1,355,404	-0.56(-2.66%)
Sep 15, 2006	21.20	21.25	20.76	21.04	3,077,740	+0.01(+0.05%)
Sep 14, 2006	20.91	21.14	20.64	21.03	1,367,974	+0.04(+0.19%)
Sep 13, 2006	20.37	21.54	20.37	20.99	3,723,074	+1.16(+5.85%)
Sep 12, 2006	19.14	20.00	19.04	19.83	1,976,026	+0.64(+3.34%)
Sep 11, 2006	19.51	19.56	19.11	19.19	3,046,918	-0.49(-2.51%)
Sep 08, 2006	20.05	20.14	19.56	19.68	2,514,532	-0.36(-1.77%)
Sep 07, 2006	20.45	20.57	19.91	20.04	2,408,800	-0.50(-2.43%)
Sep 06, 2006	21.03	21.09	20.40	20.54	2,271,972	-0.66(-3.11%)
Sep 05, 2006	21.36	21.38	21.05	21.20	1,354,930	-0.22(-1.03%)
Sep 01, 2006	21.62	21.95	21.24	21.42	1,187,242	-0.17(-0.79%)
Aug 31, 2006	21.83	22.10	21.58	21.59	2,085,726	-0.12(-0.55%)
Aug 30, 2006	21.55	21.93	21.04	21.71	1,556,788	+0.23(+1.09%)
Aug 29, 2006	21.15	21.59	21.00	21.48	1,327,924	+0.33(+1.54%)
Aug 28, 2006	21.00	21.29	20.83	21.15	752,720	+0.04(+0.21%)
Aug 25, 2006	20.96	21.50	20.94	21.11	789,270	+0.07(+0.36%)
Aug 24, 2006	21.50	21.50	20.81	21.03	1,018,036	-0.36(-1.71%)
Aug 23, 2006	21.02	21.61	20.63	21.39	3,137,564	+0.27(+1.30%)
Aug 22, 2006	20.96	21.34	20.88	21.12	741,294	+0.06(+0.28%)
Aug 21, 2006	21.45	21.45	20.84	21.06	847,638	-0.35(-1.63%)
Aug 18, 2006	21.86	21.86	21.01	21.41	1,138,514	-0.35(-1.61%)
Aug 17, 2006	21.82	21.86	21.30	21.76	1,500,148	-0.06(-0.30%)
Aug 16, 2006	21.35	22.09	21.35	21.82	1,870,802	+0.63(+3.00%)
Aug 15, 2006	20.36	21.36	20.18	21.19	2,347,422	+1.11(+5.50%)
Aug 14, 2006	19.91	20.43	19.88	20.09	1,096,604	+0.05(+0.27%)
Aug 11, 2006	20.35	20.50	19.88	20.03	1,851,164	-0.42(-2.08%)
Aug 10, 2006	20.41	20.80	20.18	20.45	1,721,206	-0.10(-0.46%)
Aug 09, 2006	20.40	20.84	19.57	20.55	3,513,806	+0.20(+0.96%)
Aug 08, 2006	21.16	21.16	19.13	20.36	7,471,050	-0.70(-3.35%)
Aug 07, 2006	21.46	21.56	20.53	21.06	2,968,994	-0.66(-3.04%)
Aug 04, 2006	22.30	22.80	21.38	21.72	2,438,526	-0.30(-1.34%)
Aug 03, 2006	22.04	22.36	21.68	22.02	1,864,332	-0.21(-0.94%)
Aug 02, 2006	22.11	22.79	21.96	22.23	1,653,442	+0.33(+1.48%)
Aug 01, 2006	22.43	22.50	21.57	21.90	1,712,554	-0.55(-2.47%)
Jul 31, 2006	22.41	22.56	22.16	22.45	1,431,738	-0.04(-0.18%)
Jul 28, 2006	22.80	22.80	22.13	22.50	1,695,408	-0.20(-0.90%)
Jul 27, 2006	23.84	23.91	22.48	22.70	2,007,284	-0.97(-4.10%)
Jul 26, 2006	23.93	24.07	23.32	23.67	2,629,722	-0.41(-1.72%)
Jul 25, 2006	23.07	25.00	23.00	24.09	9,586,474	+1.65(+7.35%)
Jul 24, 2006	21.86	22.90	22.02	22.43	2,344,128	+0.58(+2.65%)
Jul 21, 2006	22.39	22.73	21.64	21.86	3,262,342	-0.54(-2.39%)
Jul 20, 2006	23.26	23.26	22.30	22.39	2,794,954	-0.79(-3.39%)
Jul 19, 2006	22.20	23.22	22.18	23.18	2,138,220	+0.92(+4.13%)
Jul 18, 2006	22.46	22.46	21.88	22.25	1,602,332	+0.26(+1.18%)
Jul 17, 2006	22.00	22.82	21.91	22.00	1,598,302	-0.13(-0.59%)
Jul 14, 2006	22.25	22.43	21.85	22.12	1,422,078	-0.15(-0.67%)
Jul 13, 2006	22.30	22.43	21.80	22.27	2,632,932	-0.08(-0.36%)
Jul 12, 2006	22.93	23.38	22.32	22.36	1,714,614	-0.58(-2.53%)
Jul 11, 2006	22.62	23.04	21.98	22.93	2,060,516	+0.07(+0.33%)
Jul 10, 2006	23.27	23.50	22.50	22.86	1,389,312	-0.48(-2.06%)
Jul 07, 2006	23.59	23.86	23.20	23.34	1,857,264	-0.36(-1.54%)
Jul 06, 2006	24.10	24.28	23.57	23.70	1,588,576	-0.59(-2.43%)
Jul 05, 2006	24.65	24.70	23.87	24.30	1,745,266	-0.46(-1.86%)

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.