Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.73	19.90	19.64	19.83	263,909	-0.02(-0.09%)
Sep 28, 2006	19.80	19.93	19.77	19.85	270,636	+0.06(+0.31%)
Sep 27, 2006	19.60	19.78	19.42	19.78	194,568	+0.38(+1.94%)
Sep 26, 2006	19.11	19.41	19.11	19.41	93,144	+0.30(+1.58%)
Sep 25, 2006	18.90	19.16	18.75	19.11	544,895	-0.02(-0.08%)
Sep 22, 2006	19.41	19.41	19.08	19.12	121,605	-0.10(-0.54%)
Sep 21, 2006	19.16	19.36	19.11	19.23	136,612	+0.22(+1.16%)
Sep 20, 2006	19.36	19.41	19.00	19.01	194,051	-0.28(-1.46%)
Sep 19, 2006	19.32	19.63	19.23	19.29	108,151	-0.29(-1.50%)
Sep 18, 2006	19.34	19.60	19.22	19.58	146,961	+0.37(+1.90%)
Sep 15, 2006	19.15	19.25	19.10	19.22	206,470	-0.08(-0.42%)
Sep 14, 2006	19.60	19.61	19.23	19.30	152,136	-0.21(-1.09%)
Sep 13, 2006	19.28	19.60	19.28	19.51	150,583	+0.27(+1.42%)
Sep 12, 2006	19.38	19.45	19.13	19.24	217,854	-0.06(-0.31%)
Sep 11, 2006	19.54	19.55	19.24	19.30	371,025	-0.56(-2.80%)
Sep 08, 2006	20.13	20.18	19.85	19.85	218,889	-0.28(-1.37%)
Sep 07, 2006	20.10	20.21	20.04	20.13	242,175	-0.16(-0.79%)
Sep 06, 2006	20.56	20.64	20.29	20.29	2,869,888	-0.58(-2.78%)
Sep 05, 2006	20.64	20.87	20.64	20.87	146,443	+0.15(+0.73%)
Sep 01, 2006	20.61	20.77	20.61	20.72	64,683	+0.15(+0.73%)
Aug 31, 2006	20.58	20.69	20.54	20.57	147,996	-0.11(-0.54%)
Aug 30, 2006	20.87	20.87	20.53	20.68	520,574	-0.18(-0.86%)
Aug 29, 2006	20.82	20.90	20.47	20.86	3,715,434	-0.22(-1.06%)
Aug 28, 2006	21.10	21.19	21.04	21.09	205,953	-0.13(-0.60%)
Aug 25, 2006	21.23	21.32	21.20	21.21	43,467	+0.02(+0.08%)
Aug 24, 2006	21.43	21.20	21.05	21.20	100,906	+0.12(+0.59%)
Aug 23, 2006	21.34	21.38	21.03	21.07	69,858	-0.27(-1.28%)
Aug 22, 2006	21.20	21.34	21.20	21.34	83,312	+0.05(+0.25%)
Aug 21, 2006	21.27	21.35	21.22	21.29	75,550	+0.21(+1.00%)
Aug 18, 2006	20.97	21.08	20.85	21.08	186,806	+0.19(+0.91%)
Aug 17, 2006	20.79	20.92	20.73	20.89	118,500	-0.07(-0.32%)
Aug 16, 2006	21.10	21.23	20.89	20.96	115,913	-0.16(-0.77%)
Aug 15, 2006	21.20	21.20	21.03	21.12	127,297	+0.15(+0.70%)
Aug 14, 2006	21.12	21.14	20.94	20.97	177,492	-0.31(-1.43%)
Aug 11, 2006	21.20	21.29	21.16	21.28	107,116	-0.05(-0.24%)
Aug 10, 2006	21.33	21.33	21.16	21.33	76,068	-0.10(-0.49%)
Aug 09, 2006	21.45	21.65	21.43	21.43	78,655	+0.14(+0.68%)
Aug 08, 2006	21.30	21.46	21.25	21.29	77,103	-0.02(-0.08%)
Aug 07, 2006	21.26	21.40	21.22	21.31	90,039	+0.04(+0.21%)
Aug 04, 2006	21.36	21.36	21.11	21.26	123,675	-0.00(-0.02%)
Aug 03, 2006	21.03	21.43	21.03	21.27	108,668	-0.15(-0.69%)
Aug 02, 2006	21.53	21.63	21.31	21.41	299,615	+0.08(+0.39%)
Aug 01, 2006	21.26	21.34	21.06	21.33	139,199	+0.02(+0.11%)
Jul 31, 2006	21.23	21.34	21.13	21.31	120,570	+0.20(+0.96%)
Jul 28, 2006	21.08	21.17	20.95	21.10	86,934	+0.06(+0.28%)
Jul 27, 2006	38.65	21.35	20.91	21.04	350,327	+0.04(+0.20%)
Jul 26, 2006	20.62	21.06	20.62	21.00	206,470	+0.38(+1.86%)
Jul 25, 2006	20.53	20.71	20.42	20.62	130,402	+0.26(+1.28%)
Jul 24, 2006	20.06	20.41	20.06	20.36	364,816	+0.48(+2.44%)
Jul 21, 2006	20.18	20.18	19.87	19.87	131,954	-0.26(-1.31%)
Jul 20, 2006	20.40	20.45	20.13	20.14	140,234	-0.27(-1.34%)
Jul 19, 2006	20.10	20.48	20.10	20.41	236,483	+0.21(+1.03%)
Jul 18, 2006	20.37	20.37	20.00	20.20	197,673	-0.04(-0.20%)
Jul 17, 2006	20.58	20.61	20.12	20.24	269,601	-0.51(-2.47%)
Jul 14, 2006	20.75	20.79	20.48	20.75	105,046	+0.12(+0.59%)
Jul 13, 2006	20.75	20.79	20.58	20.63	80,725	-0.13(-0.61%)
Jul 12, 2006	20.85	20.87	20.67	20.76	137,647	-0.09(-0.45%)
Jul 11, 2006	20.72	20.88	20.61	20.85	49,159	+0.29(+1.39%)
Jul 10, 2006	20.56	20.68	20.48	20.57	68,306	-0.03(-0.17%)
Jul 07, 2006	20.81	20.95	20.50	20.60	316,174	-0.09(-0.43%)
Jul 06, 2006	20.70	20.81	20.64	20.69	118,500	+0.04(+0.18%)
Jul 05, 2006	20.53	20.71	20.36	20.65	154,206	-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.