Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.39	16.70	16.20	16.36	284,194	-0.12(-0.73%)
Sep 28, 2006	16.48	16.85	16.39	16.48	316,730	-0.01(-0.05%)
Sep 27, 2006	16.16	16.53	16.03	16.49	488,864	+0.41(+2.55%)
Sep 26, 2006	15.69	16.15	15.69	16.08	308,520	+0.48(+3.09%)
Sep 25, 2006	15.71	15.72	15.24	15.60	673,613	-0.39(-2.41%)
Sep 22, 2006	16.17	16.23	15.89	15.99	349,079	+0.15(+0.96%)
Sep 21, 2006	16.16	16.24	15.73	15.83	585,986	-0.02(-0.10%)
Sep 20, 2006	16.47	16.61	15.83	15.85	400,765	-0.35(-2.18%)
Sep 19, 2006	16.88	16.95	16.12	16.20	362,384	-0.85(-5.00%)
Sep 18, 2006	16.60	17.07	16.57	17.05	507,952	+0.55(+3.36%)
Sep 15, 2006	16.31	16.97	15.83	16.50	891,776	+0.28(+1.73%)
Sep 14, 2006	17.02	17.04	16.07	16.22	448,353	-0.64(-3.81%)
Sep 13, 2006	16.67	17.09	16.63	16.86	327,018	+0.36(+2.19%)
Sep 12, 2006	16.92	17.09	16.19	16.50	580,676	-0.01(-0.05%)
Sep 11, 2006	17.43	17.52	16.36	16.51	882,284	-1.42(-7.93%)
Sep 08, 2006	18.40	18.40	17.91	17.93	604,558	-0.88(-4.70%)
Sep 07, 2006	19.46	19.63	18.81	18.81	626,124	-1.08(-5.41%)
Sep 06, 2006	19.69	20.30	19.49	19.89	663,888	+0.22(+1.14%)
Sep 05, 2006	18.99	19.67	18.97	19.67	700,380	+0.94(+5.02%)
Sep 01, 2006	18.05	18.89	17.91	18.73	700,600	+0.69(+3.83%)
Aug 31, 2006	17.84	18.23	17.70	18.03	437,041	+0.54(+3.08%)
Aug 30, 2006	17.60	17.75	17.25	17.50	255,225	-0.06(-0.32%)
Aug 29, 2006	17.50	17.65	17.08	17.55	408,551	+0.18(+1.02%)
Aug 28, 2006	18.00	18.20	17.30	17.38	404,433	-0.74(-4.08%)
Aug 25, 2006	18.20	18.32	18.04	18.11	95,414	+0.05(+0.27%)
Aug 24, 2006	18.43	18.48	18.04	18.07	209,868	-0.26(-1.40%)
Aug 23, 2006	18.61	18.77	18.24	18.32	219,622	-0.10(-0.57%)
Aug 22, 2006	18.53	18.56	18.16	18.43	334,382	-0.18(-0.95%)
Aug 21, 2006	18.02	18.61	18.02	18.61	449,636	+0.86(+4.85%)
Aug 18, 2006	17.41	17.76	17.06	17.75	526,577	+0.47(+2.70%)
Aug 17, 2006	17.57	17.72	17.05	17.28	275,361	-0.36(-2.05%)
Aug 16, 2006	17.80	17.80	17.48	17.64	201,612	+0.18(+1.01%)
Aug 15, 2006	17.28	17.53	17.11	17.46	210,769	+0.35(+2.02%)
Aug 14, 2006	17.70	17.90	16.98	17.12	406,827	-0.55(-3.09%)
Aug 11, 2006	17.90	18.23	17.51	17.66	264,584	-0.49(-2.70%)
Aug 10, 2006	18.48	18.48	17.85	18.16	390,776	-0.55(-2.92%)
Aug 09, 2006	18.36	18.82	18.23	18.70	312,982	+0.59(+3.28%)
Aug 08, 2006	18.26	18.73	17.96	18.11	322,839	-0.66(-3.51%)
Aug 07, 2006	18.48	19.06	18.36	18.77	646,424	+0.65(+3.59%)
Aug 04, 2006	18.61	18.89	18.03	18.11	368,466	-0.13(-0.70%)
Aug 03, 2006	18.52	18.85	18.12	18.24	403,683	-0.27(-1.48%)
Aug 02, 2006	18.40	18.77	18.03	18.52	490,274	+0.26(+1.41%)
Aug 01, 2006	17.71	18.28	17.54	18.26	337,667	+0.39(+2.20%)
Jul 31, 2006	17.89	17.96	17.58	17.87	197,729	-0.14(-0.76%)
Jul 28, 2006	17.54	18.03	17.54	18.00	277,495	+0.67(+3.85%)
Jul 27, 2006	17.73	18.17	17.31	17.34	695,763	-0.07(-0.42%)
Jul 26, 2006	17.07	17.47	16.76	17.41	397,480	+0.26(+1.50%)
Jul 25, 2006	16.94	17.18	16.38	17.15	282,485	+0.52(+3.14%)
Jul 24, 2006	16.19	16.72	16.01	16.63	431,219	+0.45(+2.78%)
Jul 21, 2006	16.74	17.03	16.03	16.18	592,733	-0.50(-2.99%)
Jul 20, 2006	17.54	17.57	16.66	16.68	493,369	-0.96(-5.42%)
Jul 19, 2006	16.68	17.66	16.65	17.63	332,038	+0.87(+5.18%)
Jul 18, 2006	17.34	17.50	16.51	16.76	506,518	-0.40(-2.34%)
Jul 17, 2006	17.87	17.92	17.16	17.17	384,526	-0.84(-4.64%)
Jul 14, 2006	17.92	18.12	17.50	18.00	445,554	+0.20(+1.13%)
Jul 13, 2006	18.08	18.30	17.56	17.80	545,176	-0.07(-0.40%)
Jul 12, 2006	18.20	18.65	17.69	17.87	756,083	+0.13(+0.72%)
Jul 11, 2006	17.15	17.75	16.97	17.75	335,826	+0.90(+5.34%)
Jul 10, 2006	16.84	17.26	16.72	16.84	271,992	-0.43(-2.51%)
Jul 07, 2006	17.75	17.75	17.25	17.28	223,808	-0.41(-2.32%)
Jul 06, 2006	17.54	17.87	17.24	17.69	351,888	+0.24(+1.38%)
Jul 05, 2006	17.75	17.97	17.01	17.45	535,434	-0.31(-1.76%)

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.