Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.55	17.70	17.42	17.57	510,761	+0.11(+0.62%)
Sep 28, 2006	17.47	17.70	17.44	17.47	727,204	+0.04(+0.25%)
Sep 27, 2006	17.08	17.43	17.05	17.42	370,056	+0.35(+2.03%)
Sep 26, 2006	16.88	17.29	16.88	17.08	420,645	+0.20(+1.20%)
Sep 25, 2006	17.10	17.10	16.78	16.87	491,337	-0.23(-1.35%)
Sep 22, 2006	17.18	17.29	16.80	17.11	339,079	-0.07(-0.38%)
Sep 21, 2006	16.93	17.24	16.93	17.17	710,455	+0.12(+0.68%)
Sep 20, 2006	16.91	17.19	16.88	17.05	347,053	+0.22(+1.33%)
Sep 19, 2006	16.85	16.98	16.74	16.83	373,097	-0.07(-0.38%)
Sep 18, 2006	16.86	17.15	16.74	16.90	463,691	+0.09(+0.52%)
Sep 15, 2006	16.82	16.95	16.73	16.81	366,735	-0.14(-0.85%)
Sep 14, 2006	16.89	17.11	16.74	16.95	362,617	+0.14(+0.82%)
Sep 13, 2006	16.79	16.87	16.51	16.82	324,089	+0.18(+1.08%)
Sep 12, 2006	16.80	16.97	16.51	16.64	925,967	-0.01(-0.04%)
Sep 11, 2006	17.26	17.26	16.56	16.64	806,559	-0.20(-1.20%)
Sep 08, 2006	17.09	17.09	16.77	16.85	385,487	-0.26(-1.52%)
Sep 07, 2006	17.09	17.23	16.88	17.11	246,105	-0.09(-0.55%)
Sep 06, 2006	17.47	17.47	17.07	17.20	359,785	-0.31(-1.77%)
Sep 05, 2006	17.46	17.67	17.16	17.51	406,419	-0.01(-0.04%)
Sep 01, 2006	17.42	17.55	17.22	17.52	344,847	+0.22(+1.29%)
Aug 31, 2006	17.18	17.42	16.95	17.29	316,759	+0.07(+0.42%)
Aug 30, 2006	17.17	17.39	17.13	17.22	272,122	+0.00(+0.00%)
Aug 29, 2006	16.94	17.26	16.73	17.22	468,847	+0.10(+0.59%)
Aug 28, 2006	16.33	17.18	16.33	17.12	662,786	+0.74(+4.50%)
Aug 25, 2006	16.35	16.60	16.23	16.38	529,620	-0.03(-0.18%)
Aug 24, 2006	16.77	16.87	16.39	16.41	549,014	-0.32(-1.90%)
Aug 23, 2006	16.71	17.18	16.67	16.73	737,308	-0.02(-0.13%)
Aug 22, 2006	16.64	16.75	16.33	16.75	458,331	+0.14(+0.83%)
Aug 21, 2006	16.40	16.70	16.34	16.61	648,388	+0.22(+1.32%)
Aug 18, 2006	16.25	16.43	16.15	16.40	574,782	+0.12(+0.75%)
Aug 17, 2006	16.25	16.39	15.97	16.27	848,352	+0.14(+0.85%)
Aug 16, 2006	15.56	16.20	15.56	16.14	714,247	+0.68(+4.39%)
Aug 15, 2006	15.32	15.54	15.03	15.46	564,499	+0.39(+2.59%)
Aug 14, 2006	14.92	15.23	14.80	15.07	495,987	+0.27(+1.85%)
Aug 11, 2006	14.48	14.92	14.25	14.79	566,778	+0.26(+1.80%)
Aug 10, 2006	14.62	14.70	14.32	14.53	478,135	-0.14(-0.95%)
Aug 09, 2006	14.82	15.41	14.62	14.67	640,840	+0.17(+1.20%)
Aug 08, 2006	14.34	14.72	13.94	14.50	1,218,473	+0.67(+4.86%)
Aug 07, 2006	13.76	13.88	13.66	13.83	628,698	+0.09(+0.68%)
Aug 04, 2006	13.65	13.94	13.55	13.73	768,415	+0.06(+0.48%)
Aug 03, 2006	13.46	13.82	13.34	13.67	1,025,426	+0.19(+1.45%)
Aug 02, 2006	13.38	13.61	13.38	13.47	433,337	+0.03(+0.21%)
Aug 01, 2006	13.62	13.76	13.39	13.44	1,036,277	-0.36(-2.61%)
Jul 31, 2006	13.79	14.07	13.76	13.81	341,239	-0.04(-0.31%)
Jul 28, 2006	13.08	14.07	13.08	13.85	1,105,928	+0.79(+6.03%)
Jul 27, 2006	13.21	13.50	12.99	13.06	1,129,458	-0.50(-3.67%)
Jul 26, 2006	13.99	14.16	13.15	13.56	1,017,623	-0.64(-4.48%)
Jul 25, 2006	13.96	14.21	13.76	14.20	855,596	+0.12(+0.87%)
Jul 24, 2006	14.45	14.45	13.99	14.07	796,714	-0.38(-2.60%)
Jul 21, 2006	14.68	14.73	14.35	14.45	221,283	-0.26(-1.77%)
Jul 20, 2006	15.01	15.21	14.64	14.71	535,456	-0.36(-2.40%)
Jul 19, 2006	14.73	15.23	14.65	15.07	963,912	+0.30(+2.05%)
Jul 18, 2006	14.95	14.98	14.66	14.77	769,132	-0.18(-1.21%)
Jul 17, 2006	14.83	15.08	14.83	14.95	379,357	+0.10(+0.68%)
Jul 14, 2006	14.92	15.08	14.63	14.85	462,832	-0.04(-0.24%)
Jul 13, 2006	14.95	15.16	14.86	14.88	493,787	-0.11(-0.72%)
Jul 12, 2006	14.90	15.14	14.88	14.99	343,589	+0.11(+0.73%)
Jul 11, 2006	14.62	14.95	14.62	14.88	490,101	+0.19(+1.28%)
Jul 10, 2006	15.07	15.26	14.63	14.69	1,128,016	-0.29(-1.93%)
Jul 07, 2006	15.03	15.23	14.91	14.98	722,436	-0.11(-0.72%)
Jul 06, 2006	15.34	15.34	15.03	15.09	742,555	-0.14(-0.95%)
Jul 05, 2006	15.33	15.47	15.19	15.24	651,436	-0.09(-0.61%)

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.