Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.19	21.36	20.92	20.93	403,139	-0.60(-2.77%)
Sep 28, 2006	21.23	21.88	21.21	21.52	341,325	+0.39(+1.85%)
Sep 27, 2006	20.09	21.36	19.89	21.13	461,072	+0.93(+4.61%)
Sep 26, 2006	19.51	20.43	19.47	20.20	225,459	+0.73(+3.73%)
Sep 25, 2006	19.83	19.91	19.26	19.47	399,854	-0.82(-4.04%)
Sep 22, 2006	20.47	20.65	20.13	20.29	162,450	+0.18(+0.88%)
Sep 21, 2006	20.52	20.81	20.06	20.12	151,700	-0.25(-1.25%)
Sep 20, 2006	20.57	20.90	20.31	20.37	479,288	-0.14(-0.69%)
Sep 19, 2006	20.16	20.70	20.16	20.51	304,893	+0.02(+0.10%)
Sep 18, 2006	20.23	20.68	19.96	20.49	239,196	+0.49(+2.44%)
Sep 15, 2006	20.81	20.91	19.86	20.00	595,153	-0.77(-3.72%)
Sep 14, 2006	20.93	21.27	20.20	20.78	308,476	-0.11(-0.55%)
Sep 13, 2006	20.76	21.28	20.10	20.89	451,217	+0.13(+0.65%)
Sep 12, 2006	21.06	21.43	20.70	20.76	275,030	-0.05(-0.26%)
Sep 11, 2006	22.05	22.05	20.62	20.81	685,337	-1.66(-7.41%)
Sep 08, 2006	22.69	22.70	22.35	22.47	274,732	-0.45(-1.97%)
Sep 07, 2006	23.31	23.31	22.50	22.93	411,799	-0.55(-2.35%)
Sep 06, 2006	23.53	23.88	23.28	23.48	367,902	-0.19(-0.81%)
Sep 05, 2006	22.67	23.75	22.65	23.67	498,698	+1.08(+4.77%)
Sep 01, 2006	22.50	22.77	22.33	22.59	143,935	+0.21(+0.96%)
Aug 31, 2006	22.47	22.60	22.11	22.38	1,045,177	+0.02(+0.09%)
Aug 30, 2006	22.41	22.54	22.07	22.36	341,325	-0.01(-0.03%)
Aug 29, 2006	22.92	22.92	22.04	22.36	232,327	-0.54(-2.34%)
Aug 28, 2006	22.75	23.09	22.72	22.90	125,122	+0.17(+0.77%)
Aug 25, 2006	22.61	23.12	22.60	22.72	165,436	+0.19(+0.86%)
Aug 24, 2006	23.20	23.25	22.49	22.53	242,182	-0.76(-3.25%)
Aug 23, 2006	24.21	24.23	23.11	23.29	443,453	-0.93(-3.84%)
Aug 22, 2006	24.32	24.33	24.01	24.22	817,627	-0.12(-0.51%)
Aug 21, 2006	24.21	24.55	23.94	24.34	346,700	+0.26(+1.08%)
Aug 18, 2006	24.04	24.22	23.45	24.08	256,516	+0.10(+0.42%)
Aug 17, 2006	24.36	24.70	23.47	23.98	565,291	-0.59(-2.41%)
Aug 16, 2006	24.42	24.80	24.38	24.57	521,095	+0.73(+3.05%)
Aug 15, 2006	23.63	24.08	23.44	23.85	278,017	+0.42(+1.79%)
Aug 14, 2006	23.44	23.74	22.97	23.43	622,029	-0.16(-0.68%)
Aug 11, 2006	23.71	23.87	23.26	23.59	999,786	+0.88(+3.89%)
Aug 10, 2006	21.87	22.70	21.64	22.70	732,221	+0.58(+2.63%)
Aug 09, 2006	23.11	23.13	22.12	22.12	1,267,351	-1.08(-4.66%)
Aug 08, 2006	24.10	24.17	23.08	23.20	1,360,522	-0.67(-2.82%)
Aug 07, 2006	24.04	24.04	23.78	23.88	65,099	-0.16(-0.67%)
Aug 04, 2006	24.01	24.27	23.74	24.04	401,348	+0.24(+1.03%)
Aug 03, 2006	23.66	23.87	23.63	23.79	238,300	-0.16(-0.66%)
Aug 02, 2006	23.08	24.21	22.65	23.95	901,838	+1.24(+5.44%)
Aug 01, 2006	22.22	22.71	22.19	22.71	233,223	+0.57(+2.59%)
Jul 31, 2006	21.48	22.28	21.43	22.14	296,531	+0.42(+1.93%)
Jul 28, 2006	21.53	22.01	21.20	21.72	87,794	+0.25(+1.15%)
Jul 27, 2006	21.50	21.81	21.21	21.48	73,162	+0.25(+1.20%)
Jul 26, 2006	20.72	21.40	20.39	21.22	190,222	+0.60(+2.91%)
Jul 25, 2006	19.83	20.89	19.78	20.62	226,355	+1.15(+5.90%)
Jul 24, 2006	19.17	19.57	18.63	19.47	228,147	+0.20(+1.03%)
Jul 21, 2006	20.20	20.31	19.28	19.28	104,517	-0.86(-4.26%)
Jul 20, 2006	20.82	20.89	19.90	20.13	86,301	-0.69(-3.30%)
Jul 19, 2006	20.04	20.82	19.50	20.82	303,997	+0.61(+3.03%)
Jul 18, 2006	19.89	20.25	19.89	20.21	137,963	+0.36(+1.84%)
Jul 17, 2006	19.87	20.25	19.76	19.84	115,566	-0.10(-0.50%)
Jul 14, 2006	20.31	20.32	19.65	19.94	91,975	-0.16(-0.80%)
Jul 13, 2006	20.51	20.51	19.88	20.10	85,405	-0.50(-2.42%)
Jul 12, 2006	20.93	21.14	20.52	20.60	286,079	-0.24(-1.17%)
Jul 11, 2006	20.79	21.41	20.79	20.85	400,153	-0.01(-0.03%)
Jul 10, 2006	20.46	20.90	20.42	20.85	177,978	+0.13(+0.63%)
Jul 07, 2006	20.31	20.98	20.26	20.72	278,017	+0.29(+1.44%)
Jul 06, 2006	20.07	20.50	20.01	20.43	567,083	+0.21(+1.04%)
Jul 05, 2006	20.39	20.45	19.79	20.22	243,974	-0.48(-2.31%)

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.