Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.27	20.45	20.12	20.39	150,586	+0.14(+0.69%)
Sep 28, 2006	20.38	20.51	20.22	20.25	340,297	-0.03(-0.16%)
Sep 27, 2006	20.16	20.35	19.89	20.28	255,222	+0.34(+1.71%)
Sep 26, 2006	19.53	19.97	19.52	19.94	260,227	+0.36(+1.85%)
Sep 25, 2006	19.45	19.67	19.13	19.57	625,546	+0.04(+0.18%)
Sep 22, 2006	19.78	19.78	19.44	19.54	131,933	-0.12(-0.60%)
Sep 21, 2006	19.37	19.83	19.37	19.66	493,158	+0.29(+1.51%)
Sep 20, 2006	19.77	19.89	19.35	19.37	753,385	-0.46(-2.34%)
Sep 19, 2006	20.20	20.22	19.70	19.83	196,535	-0.33(-1.66%)
Sep 18, 2006	19.82	20.28	19.78	20.16	287,068	+0.46(+2.35%)
Sep 15, 2006	19.63	19.77	19.56	19.70	435,380	+0.02(+0.11%)
Sep 14, 2006	20.11	20.14	19.60	19.68	242,939	-0.39(-1.94%)
Sep 13, 2006	19.76	20.18	19.76	20.07	269,326	+0.36(+1.82%)
Sep 12, 2006	19.74	20.00	19.56	19.71	834,365	-0.13(-0.65%)
Sep 11, 2006	20.23	20.24	19.77	19.84	751,110	-0.65(-3.20%)
Sep 08, 2006	20.94	21.01	20.48	20.49	408,993	-0.44(-2.11%)
Sep 07, 2006	20.80	21.02	20.76	20.93	334,837	-0.03(-0.13%)
Sep 06, 2006	21.33	21.40	20.90	20.96	233,385	-0.63(-2.92%)
Sep 05, 2006	21.22	21.60	21.21	21.59	272,510	+0.29(+1.36%)
Sep 01, 2006	21.15	21.30	21.07	21.30	230,201	+0.29(+1.37%)
Aug 31, 2006	21.06	21.25	21.01	21.01	416,727	-0.18(-0.85%)
Aug 30, 2006	21.53	21.53	20.99	21.19	400,804	-0.34(-1.56%)
Aug 29, 2006	21.50	21.54	21.31	21.53	297,077	-0.07(-0.34%)
Aug 28, 2006	21.70	21.79	21.59	21.60	223,831	-0.32(-1.47%)
Aug 25, 2006	21.90	22.13	21.88	21.93	211,093	+0.10(+0.47%)
Aug 24, 2006	21.50	21.82	21.49	21.82	185,161	+0.28(+1.32%)
Aug 23, 2006	21.85	21.87	21.47	21.54	154,680	-0.34(-1.54%)
Aug 22, 2006	21.71	21.88	21.70	21.88	204,724	+0.07(+0.34%)
Aug 21, 2006	21.89	21.89	21.70	21.80	259,317	+0.15(+0.71%)
Aug 18, 2006	21.43	21.65	21.24	21.65	108,731	+0.31(+1.43%)
Aug 17, 2006	21.21	21.36	21.13	21.34	441,294	-0.08(-0.39%)
Aug 16, 2006	21.50	21.73	21.30	21.42	289,343	-0.13(-0.59%)
Aug 15, 2006	21.61	21.62	21.43	21.55	237,935	+0.07(+0.31%)
Aug 14, 2006	21.71	21.71	21.37	21.49	277,970	-0.33(-1.53%)
Aug 11, 2006	21.89	21.92	21.73	21.82	76,885	-0.05(-0.25%)
Aug 10, 2006	21.76	21.90	21.70	21.88	223,831	-0.09(-0.42%)
Aug 09, 2006	22.02	22.28	21.95	21.97	284,794	+0.08(+0.38%)
Aug 08, 2006	21.93	22.11	21.87	21.88	251,128	-0.04(-0.18%)
Aug 07, 2006	21.98	22.09	21.73	21.92	245,214	+0.19(+0.86%)
Aug 04, 2006	22.07	22.07	21.54	21.74	200,174	-0.17(-0.77%)
Aug 03, 2006	21.85	22.11	21.79	21.91	188,801	-0.16(-0.71%)
Aug 02, 2006	22.27	22.42	21.96	22.06	276,150	+0.01(+0.04%)
Aug 01, 2006	21.98	22.07	21.76	22.05	237,480	+0.09(+0.43%)
Jul 31, 2006	21.86	22.08	21.70	21.96	163,324	+0.28(+1.29%)
Jul 28, 2006	21.71	21.72	21.37	21.68	256,132	-0.06(-0.27%)
Jul 27, 2006	22.08	22.12	21.68	21.74	437,200	-0.11(-0.49%)
Jul 26, 2006	21.35	21.98	21.35	21.85	422,186	+0.40(+1.84%)
Jul 25, 2006	21.23	21.51	21.14	21.45	275,695	+0.39(+1.87%)
Jul 24, 2006	20.61	21.11	20.57	21.06	217,007	+0.62(+3.01%)
Jul 21, 2006	20.80	20.80	20.44	20.44	307,996	-0.35(-1.66%)
Jul 20, 2006	21.17	21.27	20.79	20.79	150,586	-0.42(-1.98%)
Jul 19, 2006	21.04	21.27	20.88	21.21	273,875	+0.15(+0.71%)
Jul 18, 2006	21.18	21.22	20.74	21.06	173,788	+0.08(+0.37%)
Jul 17, 2006	21.49	21.49	20.86	20.98	519,999	-0.64(-2.97%)
Jul 14, 2006	21.51	21.64	21.17	21.62	291,163	+0.28(+1.31%)
Jul 13, 2006	21.54	21.64	21.34	21.34	294,348	-0.19(-0.90%)
Jul 12, 2006	21.66	21.71	21.42	21.54	178,337	-0.05(-0.24%)
Jul 11, 2006	21.43	21.64	21.31	21.59	77,795	+0.39(+1.83%)
Jul 10, 2006	21.09	21.40	21.07	21.20	279,334	+0.04(+0.20%)
Jul 07, 2006	21.46	21.68	21.09	21.16	345,756	-0.29(-1.35%)
Jul 06, 2006	21.46	21.63	21.36	21.45	345,301	-0.00(-0.01%)
Jul 05, 2006	21.31	21.52	21.04	21.45	365,774	+0.05(+0.24%)

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.