Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.74	19.91	19.64	19.83	263,840	-0.02(-0.09%)
Sep 28, 2006	19.80	19.93	19.77	19.85	270,566	+0.06(+0.31%)
Sep 27, 2006	19.61	19.79	19.42	19.79	194,517	+0.38(+1.94%)
Sep 26, 2006	19.12	19.42	19.11	19.41	93,120	+0.30(+1.58%)
Sep 25, 2006	18.90	19.17	18.75	19.11	544,753	-0.02(-0.08%)
Sep 22, 2006	19.42	19.42	19.08	19.13	121,573	-0.10(-0.54%)
Sep 21, 2006	19.17	19.37	19.11	19.23	136,576	+0.22(+1.16%)
Sep 20, 2006	19.37	19.42	19.01	19.01	194,000	-0.28(-1.46%)
Sep 19, 2006	19.33	19.63	19.23	19.29	108,123	-0.29(-1.50%)
Sep 18, 2006	19.35	19.61	19.22	19.59	146,923	+0.37(+1.90%)
Sep 15, 2006	19.16	19.26	19.10	19.22	206,416	-0.08(-0.42%)
Sep 14, 2006	19.60	19.61	19.23	19.30	152,096	-0.21(-1.09%)
Sep 13, 2006	19.29	19.60	19.28	19.52	150,544	+0.27(+1.42%)
Sep 12, 2006	19.39	19.45	19.14	19.24	217,798	-0.06(-0.31%)
Sep 11, 2006	19.54	19.55	19.24	19.30	370,929	-0.56(-2.80%)
Sep 08, 2006	20.14	20.19	19.86	19.86	218,832	-0.28(-1.37%)
Sep 07, 2006	20.10	20.21	20.04	20.14	242,112	-0.16(-0.79%)
Sep 06, 2006	20.57	20.65	20.30	20.30	2,869,140	-0.58(-2.78%)
Sep 05, 2006	20.64	20.88	20.64	20.88	146,405	+0.15(+0.73%)
Sep 01, 2006	20.62	20.78	20.61	20.73	64,666	+0.15(+0.73%)
Aug 31, 2006	20.59	20.69	20.54	20.57	147,957	-0.11(-0.54%)
Aug 30, 2006	20.88	20.88	20.54	20.69	520,439	-0.18(-0.86%)
Aug 29, 2006	20.83	20.91	20.48	20.87	3,714,465	-0.22(-1.06%)
Aug 28, 2006	21.11	21.20	21.04	21.09	205,899	-0.13(-0.60%)
Aug 25, 2006	21.23	21.32	21.21	21.22	43,456	+0.02(+0.08%)
Aug 24, 2006	21.43	21.20	21.06	21.20	100,880	+0.12(+0.59%)
Aug 23, 2006	21.35	21.38	21.04	21.08	69,840	-0.27(-1.28%)
Aug 22, 2006	21.21	21.35	21.21	21.35	83,290	+0.05(+0.25%)
Aug 21, 2006	21.28	21.36	21.23	21.30	75,530	+0.21(+1.00%)
Aug 18, 2006	20.97	21.09	20.86	21.09	186,757	+0.19(+0.91%)
Aug 17, 2006	20.80	20.92	20.73	20.90	118,469	-0.07(-0.32%)
Aug 16, 2006	21.11	21.23	20.90	20.96	115,883	-0.16(-0.77%)
Aug 15, 2006	21.20	21.20	21.03	21.13	127,264	+0.15(+0.70%)
Aug 14, 2006	21.13	21.15	20.94	20.98	177,445	-0.31(-1.43%)
Aug 11, 2006	21.20	21.30	21.17	21.28	107,088	-0.05(-0.24%)
Aug 10, 2006	21.34	21.34	21.16	21.33	76,048	-0.10(-0.49%)
Aug 09, 2006	21.46	21.66	21.43	21.44	78,634	+0.14(+0.68%)
Aug 08, 2006	21.30	21.46	21.25	21.29	77,082	-0.02(-0.08%)
Aug 07, 2006	21.27	21.41	21.23	21.31	90,016	+0.04(+0.21%)
Aug 04, 2006	21.37	21.37	21.12	21.27	123,643	-0.00(-0.02%)
Aug 03, 2006	21.03	21.43	21.03	21.27	108,640	-0.15(-0.69%)
Aug 02, 2006	21.53	21.63	21.31	21.42	299,536	+0.08(+0.39%)
Aug 01, 2006	21.26	21.35	21.06	21.33	139,163	+0.02(+0.11%)
Jul 31, 2006	21.23	21.35	21.14	21.31	120,539	+0.20(+0.96%)
Jul 28, 2006	21.09	21.18	20.96	21.11	86,912	+0.06(+0.28%)
Jul 27, 2006	38.66	21.36	20.91	21.05	350,235	+0.04(+0.20%)
Jul 26, 2006	20.63	21.07	20.62	21.01	206,416	+0.38(+1.86%)
Jul 25, 2006	20.54	20.72	20.42	20.62	130,368	+0.26(+1.28%)
Jul 24, 2006	20.06	20.42	20.06	20.36	364,721	+0.49(+2.44%)
Jul 21, 2006	20.18	20.18	19.88	19.88	131,920	-0.26(-1.31%)
Jul 20, 2006	20.40	20.45	20.13	20.14	140,197	-0.27(-1.33%)
Jul 19, 2006	20.10	20.49	20.10	20.41	236,422	+0.21(+1.03%)
Jul 18, 2006	20.37	20.37	20.01	20.21	197,621	-0.04(-0.20%)
Jul 17, 2006	20.59	20.61	20.12	20.25	269,531	-0.51(-2.47%)
Jul 14, 2006	20.76	20.79	20.49	20.76	105,019	+0.12(+0.59%)
Jul 13, 2006	20.76	20.80	20.59	20.64	80,704	-0.13(-0.61%)
Jul 12, 2006	20.86	20.88	20.68	20.76	137,611	-0.09(-0.44%)
Jul 11, 2006	20.72	20.88	20.61	20.86	49,146	+0.29(+1.39%)
Jul 10, 2006	20.57	20.69	20.49	20.57	68,288	-0.03(-0.17%)
Jul 07, 2006	20.82	20.96	20.50	20.61	316,091	-0.09(-0.43%)
Jul 06, 2006	20.70	20.82	20.65	20.69	118,469	+0.04(+0.18%)
Jul 05, 2006	20.54	20.72	20.36	20.66	154,165	-0.02(-0.11%)

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.