Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.03	20.19	19.97	19.99	37,900	-0.06(-0.30%)
Sep 28, 2006	19.99	20.05	19.93	20.05	4,700	+0.05(+0.25%)
Sep 27, 2006	19.93	20.00	19.89	20.00	14,100	+0.03(+0.15%)
Sep 26, 2006	20.06	20.06	19.74	19.97	18,400	-0.02(-0.10%)
Sep 25, 2006	19.87	20.00	19.87	19.99	16,200	+0.19(+0.96%)
Sep 22, 2006	19.78	19.85	19.76	19.80	11,300	-0.01(-0.05%)
Sep 21, 2006	19.78	19.95	19.78	19.81	10,500	+0.06(+0.30%)
Sep 20, 2006	20.01	20.01	19.75	19.75	18,900	-0.25(-1.25%)
Sep 19, 2006	20.02	20.07	19.92	20.00	21,100	-0.02(-0.10%)
Sep 18, 2006	19.92	20.03	19.85	20.02	15,600	+0.07(+0.35%)
Sep 15, 2006	19.95	19.96	19.85	19.95	8,200	+0.08(+0.40%)
Sep 14, 2006	19.73	19.87	19.67	19.87	18,100	+0.14(+0.71%)
Sep 13, 2006	19.56	19.87	19.56	19.73	11,300	+0.26(+1.34%)
Sep 12, 2006	19.65	19.80	19.47	19.47	12,500	-0.33(-1.67%)
Sep 11, 2006	19.76	20.04	19.76	19.80	40,300	-0.05(-0.25%)
Sep 08, 2006	19.92	19.98	19.83	19.85	10,000	-0.05(-0.25%)
Sep 07, 2006	19.95	19.95	19.65	19.90	12,700	-0.05(-0.25%)
Sep 06, 2006	19.90	19.95	19.81	19.95	10,400	+0.05(+0.25%)
Sep 05, 2006	20.04	20.07	19.88	19.90	18,900	-0.04(-0.20%)
Sep 01, 2006	19.87	19.94	19.87	19.94	5,000	+0.09(+0.45%)
Aug 31, 2006	19.83	19.93	19.71	19.85	23,700	+0.06(+0.30%)
Aug 30, 2006	19.50	19.80	19.50	19.79	22,200	+0.24(+1.23%)
Aug 29, 2006	19.55	19.61	19.53	19.55	9,100	+0.07(+0.36%)
Aug 28, 2006	19.25	19.49	19.25	19.48	20,100	+0.21(+1.09%)
Aug 25, 2006	19.41	19.43	19.25	19.27	29,100	-0.04(-0.21%)
Aug 24, 2006	19.40	19.46	19.26	19.31	18,500	-0.14(-0.72%)
Aug 23, 2006	19.30	19.45	19.25	19.45	31,800	+0.13(+0.67%)
Aug 22, 2006	19.25	19.32	19.19	19.32	12,400	+0.07(+0.36%)
Aug 21, 2006	19.27	19.36	19.25	19.25	10,900	-0.10(-0.52%)
Aug 18, 2006	19.25	19.35	19.20	19.35	24,600	+0.11(+0.57%)
Aug 17, 2006	19.48	19.48	19.20	19.24	31,300	-0.16(-0.82%)
Aug 16, 2006	19.55	19.70	19.20	19.40	17,200	-0.15(-0.77%)
Aug 15, 2006	19.74	19.88	19.40	19.55	16,500	-0.24(-1.21%)
Aug 14, 2006	19.50	19.79	19.50	19.79	9,900	+0.39(+2.01%)
Aug 11, 2006	19.70	19.88	19.04	19.40	6,700	-0.31(-1.57%)
Aug 10, 2006	19.67	19.71	19.65	19.71	4,300	+0.09(+0.46%)
Aug 09, 2006	19.69	19.69	19.50	19.62	13,700	+0.03(+0.15%)
Aug 08, 2006	19.66	19.70	19.59	19.59	4,000	-0.07(-0.36%)
Aug 07, 2006	19.58	19.70	19.42	19.66	8,600	+0.15(+0.77%)
Aug 04, 2006	19.55	19.60	19.37	19.51	15,900	+0.11(+0.57%)
Aug 03, 2006	19.30	19.40	19.22	19.40	11,400	+0.17(+0.88%)
Aug 02, 2006	19.20	19.29	19.00	19.23	13,600	+0.13(+0.68%)
Aug 01, 2006	19.25	19.32	19.00	19.10	5,400	-0.22(-1.14%)
Jul 31, 2006	19.15	19.32	19.04	19.32	8,200	+0.17(+0.89%)
Jul 28, 2006	18.96	19.15	18.92	19.15	17,600	+0.22(+1.16%)
Jul 27, 2006	18.86	18.97	18.80	18.93	8,400	+0.12(+0.64%)
Jul 26, 2006	18.68	18.81	18.68	18.81	9,900	+0.08(+0.43%)
Jul 25, 2006	18.56	18.75	18.56	18.73	10,000	+0.18(+0.97%)
Jul 24, 2006	18.50	18.65	18.50	18.55	7,600	+0.07(+0.38%)
Jul 21, 2006	18.56	18.56	18.41	18.48	3,800	-0.08(-0.43%)
Jul 20, 2006	18.35	18.58	18.28	18.56	15,500	+0.28(+1.53%)
Jul 19, 2006	18.30	18.50	18.16	18.28	3,600	-0.11(-0.60%)
Jul 18, 2006	18.50	18.60	18.39	18.39	5,700	+0.01(+0.05%)
Jul 17, 2006	18.65	18.70	18.38	18.38	8,500	-0.22(-1.18%)
Jul 14, 2006	18.64	18.64	18.52	18.60	6,000	-0.20(-1.06%)
Jul 13, 2006	18.60	18.80	18.50	18.80	10,700	+0.12(+0.64%)
Jul 12, 2006	18.85	19.00	18.52	18.68	15,200	-0.11(-0.59%)
Jul 11, 2006	18.98	19.00	18.74	18.79	10,400	-0.17(-0.90%)
Jul 10, 2006	18.95	19.03	18.79	18.96	10,400	+0.08(+0.42%)
Jul 07, 2006	18.70	19.00	18.70	18.88	12,400	+0.08(+0.43%)
Jul 06, 2006	18.89	19.05	18.79	18.80	18,800	+0.17(+0.91%)
Jul 05, 2006	18.80	18.85	18.63	18.63	6,000	-0.17(-0.90%)

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.