Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.36	20.53	20.26	20.46	255,796	-0.02(-0.09%)
Sep 28, 2006	20.43	20.56	20.39	20.48	262,317	+0.06(+0.31%)
Sep 27, 2006	20.22	20.41	20.03	20.41	188,587	+0.39(+1.94%)
Sep 26, 2006	19.72	20.03	19.71	20.02	90,281	+0.31(+1.58%)
Sep 25, 2006	19.50	19.77	19.34	19.71	528,145	-0.02(-0.08%)
Sep 22, 2006	20.03	20.03	19.68	19.73	117,867	-0.11(-0.54%)
Sep 21, 2006	19.77	19.98	19.71	19.84	132,412	+0.23(+1.16%)
Sep 20, 2006	19.98	20.03	19.61	19.61	188,085	-0.29(-1.46%)
Sep 19, 2006	19.94	20.25	19.84	19.90	104,826	-0.30(-1.50%)
Sep 18, 2006	19.96	20.23	19.83	20.20	142,443	+0.38(+1.90%)
Sep 15, 2006	19.76	19.86	19.70	19.83	200,123	-0.08(-0.42%)
Sep 14, 2006	20.22	20.23	19.84	19.91	147,459	-0.22(-1.09%)
Sep 13, 2006	19.90	20.22	19.89	20.13	145,954	+0.28(+1.42%)
Sep 12, 2006	20.00	20.06	19.74	19.85	211,157	-0.06(-0.31%)
Sep 11, 2006	20.16	20.17	19.85	19.91	359,620	-0.57(-2.80%)
Sep 08, 2006	20.77	20.82	20.48	20.48	212,160	-0.29(-1.37%)
Sep 07, 2006	20.74	20.85	20.67	20.77	234,731	-0.17(-0.79%)
Sep 06, 2006	21.21	21.30	20.93	20.93	2,781,664	-0.60(-2.78%)
Sep 05, 2006	21.29	21.53	21.29	21.53	141,942	+0.16(+0.73%)
Sep 01, 2006	21.26	21.43	21.26	21.38	62,695	+0.16(+0.73%)
Aug 31, 2006	21.24	21.34	21.19	21.22	143,446	-0.12(-0.54%)
Aug 30, 2006	21.53	21.53	21.18	21.34	504,571	-0.19(-0.86%)
Aug 29, 2006	21.48	21.57	21.12	21.52	3,601,217	-0.23(-1.06%)
Aug 28, 2006	21.77	21.87	21.71	21.75	199,621	-0.13(-0.60%)
Aug 25, 2006	21.90	21.99	21.87	21.89	42,131	+0.02(+0.08%)
Aug 24, 2006	22.11	21.87	21.72	21.87	97,804	+0.13(+0.59%)
Aug 23, 2006	22.02	22.05	21.70	21.74	67,710	-0.28(-1.28%)
Aug 22, 2006	21.88	22.02	21.88	22.02	80,751	+0.06(+0.25%)
Aug 21, 2006	21.95	22.03	21.89	21.97	73,228	+0.22(+1.00%)
Aug 18, 2006	21.63	21.75	21.51	21.75	181,064	+0.20(+0.91%)
Aug 17, 2006	21.45	21.58	21.38	21.55	114,857	-0.07(-0.32%)
Aug 16, 2006	21.77	21.90	21.55	21.62	112,349	-0.17(-0.77%)
Aug 15, 2006	21.87	21.87	21.70	21.79	123,384	+0.15(+0.70%)
Aug 14, 2006	21.79	21.81	21.60	21.64	172,035	-0.31(-1.43%)
Aug 11, 2006	21.87	21.97	21.83	21.95	103,823	-0.05(-0.24%)
Aug 10, 2006	22.01	22.01	21.83	22.01	73,729	-0.11(-0.49%)
Aug 09, 2006	22.13	22.34	22.11	22.11	76,237	+0.15(+0.68%)
Aug 08, 2006	21.97	22.14	21.92	21.96	74,732	-0.02(-0.08%)
Aug 07, 2006	21.94	22.08	21.89	21.98	87,271	+0.05(+0.21%)
Aug 04, 2006	22.04	22.04	21.78	21.94	119,873	-0.00(-0.02%)
Aug 03, 2006	21.69	22.11	21.69	21.94	105,328	-0.15(-0.69%)
Aug 02, 2006	22.21	22.32	21.98	22.09	290,404	+0.09(+0.39%)
Aug 01, 2006	21.93	22.02	21.72	22.01	134,920	+0.02(+0.11%)
Jul 31, 2006	21.90	22.02	21.80	21.98	116,864	+0.21(+0.96%)
Jul 28, 2006	21.75	21.85	21.61	21.77	84,262	+0.06(+0.28%)
Jul 27, 2006	39.88	22.03	21.57	21.71	339,557	+0.04(+0.20%)
Jul 26, 2006	21.28	21.73	21.27	21.67	200,123	+0.39(+1.86%)
Jul 25, 2006	21.18	21.37	21.06	21.27	126,393	+0.27(+1.28%)
Jul 24, 2006	20.70	21.06	20.69	21.00	353,601	+0.50(+2.44%)
Jul 21, 2006	20.82	20.82	20.50	20.50	127,898	-0.27(-1.32%)
Jul 20, 2006	21.04	21.09	20.77	20.78	135,923	-0.28(-1.33%)
Jul 19, 2006	20.74	21.13	20.74	21.06	229,213	+0.22(+1.03%)
Jul 18, 2006	21.01	21.01	20.64	20.84	191,596	-0.04(-0.20%)
Jul 17, 2006	21.23	21.26	20.76	20.88	261,313	-0.53(-2.47%)
Jul 14, 2006	21.41	21.45	21.13	21.41	101,817	+0.13(+0.59%)
Jul 13, 2006	21.41	21.45	21.24	21.29	78,243	-0.13(-0.61%)
Jul 12, 2006	21.51	21.53	21.33	21.42	133,415	-0.10(-0.44%)
Jul 11, 2006	21.37	21.54	21.26	21.51	47,648	+0.30(+1.39%)
Jul 10, 2006	21.21	21.34	21.13	21.22	66,206	-0.04(-0.17%)
Jul 07, 2006	21.47	21.61	21.15	21.25	306,454	-0.09(-0.43%)
Jul 06, 2006	21.35	21.47	21.30	21.35	114,857	+0.04(+0.18%)
Jul 05, 2006	21.18	21.37	21.00	21.31	149,465	-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.