Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.35	20.53	20.26	20.45	255,863	-0.02(-0.09%)
Sep 28, 2006	20.42	20.56	20.39	20.47	262,385	+0.06(+0.31%)
Sep 27, 2006	20.22	20.41	20.03	20.41	188,636	+0.39(+1.94%)
Sep 26, 2006	19.71	20.02	19.71	20.02	90,304	+0.31(+1.58%)
Sep 25, 2006	19.49	19.77	19.33	19.71	528,282	-0.02(-0.08%)
Sep 22, 2006	20.02	20.02	19.68	19.72	117,897	-0.11(-0.54%)
Sep 21, 2006	19.76	19.97	19.71	19.83	132,446	+0.23(+1.16%)
Sep 20, 2006	19.97	20.02	19.60	19.60	188,134	-0.29(-1.46%)
Sep 19, 2006	19.93	20.25	19.83	19.89	104,853	-0.30(-1.50%)
Sep 18, 2006	19.95	20.22	19.82	20.20	142,480	+0.38(+1.90%)
Sep 15, 2006	19.75	19.86	19.70	19.82	200,175	-0.08(-0.42%)
Sep 14, 2006	20.21	20.22	19.83	19.90	147,497	-0.22(-1.09%)
Sep 13, 2006	19.89	20.22	19.88	20.12	145,992	+0.28(+1.42%)
Sep 12, 2006	19.99	20.06	19.74	19.84	211,212	-0.06(-0.31%)
Sep 11, 2006	20.15	20.16	19.84	19.90	359,713	-0.57(-2.80%)
Sep 08, 2006	20.76	20.82	20.48	20.48	212,216	-0.29(-1.37%)
Sep 07, 2006	20.73	20.84	20.67	20.76	234,792	-0.17(-0.79%)
Sep 06, 2006	21.21	21.29	20.93	20.93	2,782,389	-0.60(-2.78%)
Sep 05, 2006	21.29	21.53	21.29	21.53	141,979	+0.16(+0.73%)
Sep 01, 2006	21.26	21.43	21.25	21.37	62,711	+0.16(+0.73%)
Aug 31, 2006	21.23	21.34	21.18	21.22	143,484	-0.12(-0.54%)
Aug 30, 2006	21.53	21.53	21.18	21.33	504,703	-0.19(-0.86%)
Aug 29, 2006	21.48	21.56	21.12	21.52	3,602,156	-0.23(-1.06%)
Aug 28, 2006	21.77	21.86	21.70	21.75	199,673	-0.13(-0.60%)
Aug 25, 2006	21.90	21.99	21.87	21.88	42,142	+0.02(+0.08%)
Aug 24, 2006	22.10	21.86	21.71	21.86	97,830	+0.13(+0.59%)
Aug 23, 2006	22.02	22.05	21.69	21.73	67,728	-0.28(-1.28%)
Aug 22, 2006	21.87	22.02	21.87	22.02	80,772	+0.06(+0.25%)
Aug 21, 2006	21.94	22.02	21.89	21.96	73,247	+0.22(+1.00%)
Aug 18, 2006	21.63	21.74	21.51	21.74	181,111	+0.20(+0.91%)
Aug 17, 2006	21.45	21.57	21.38	21.55	114,887	-0.07(-0.32%)
Aug 16, 2006	21.77	21.90	21.55	21.62	112,379	-0.17(-0.77%)
Aug 15, 2006	21.86	21.86	21.69	21.78	123,416	+0.15(+0.70%)
Aug 14, 2006	21.79	21.81	21.60	21.63	172,080	-0.32(-1.44%)
Aug 11, 2006	21.87	21.96	21.83	21.95	103,850	-0.05(-0.24%)
Aug 10, 2006	22.01	22.01	21.82	22.00	73,748	-0.11(-0.49%)
Aug 09, 2006	22.13	22.33	22.10	22.11	76,257	+0.15(+0.68%)
Aug 08, 2006	21.97	22.13	21.91	21.96	74,752	-0.02(-0.08%)
Aug 07, 2006	21.93	22.08	21.89	21.98	87,294	+0.05(+0.21%)
Aug 04, 2006	22.04	22.04	21.77	21.93	119,904	-0.00(-0.02%)
Aug 03, 2006	21.69	22.10	21.69	21.93	105,355	-0.15(-0.69%)
Aug 02, 2006	22.20	22.31	21.98	22.09	290,480	+0.09(+0.39%)
Aug 01, 2006	21.93	22.01	21.72	22.00	134,955	+0.02(+0.11%)
Jul 31, 2006	21.90	22.02	21.79	21.98	116,894	+0.21(+0.96%)
Jul 28, 2006	21.75	21.84	21.61	21.77	84,284	+0.06(+0.28%)
Jul 27, 2006	39.87	22.02	21.57	21.70	339,646	+0.04(+0.20%)
Jul 26, 2006	21.27	21.73	21.27	21.66	200,175	+0.39(+1.86%)
Jul 25, 2006	21.18	21.37	21.06	21.27	126,426	+0.27(+1.28%)
Jul 24, 2006	20.69	21.06	20.69	21.00	353,693	+0.50(+2.44%)
Jul 21, 2006	20.81	20.81	20.50	20.50	127,931	-0.27(-1.31%)
Jul 20, 2006	21.04	21.09	20.76	20.77	135,958	-0.28(-1.33%)
Jul 19, 2006	20.73	21.12	20.73	21.05	229,273	+0.22(+1.03%)
Jul 18, 2006	21.01	21.01	20.63	20.84	191,646	-0.04(-0.20%)
Jul 17, 2006	21.23	21.25	20.75	20.88	261,382	-0.53(-2.47%)
Jul 14, 2006	21.41	21.44	21.13	21.41	101,843	+0.13(+0.59%)
Jul 13, 2006	21.41	21.45	21.23	21.28	78,264	-0.13(-0.61%)
Jul 12, 2006	21.51	21.53	21.32	21.41	133,450	-0.10(-0.44%)
Jul 11, 2006	21.37	21.53	21.26	21.51	47,660	+0.30(+1.39%)
Jul 10, 2006	21.21	21.33	21.13	21.21	66,223	-0.04(-0.17%)
Jul 07, 2006	21.47	21.61	21.14	21.25	306,534	-0.09(-0.43%)
Jul 06, 2006	21.35	21.47	21.29	21.34	114,887	+0.04(+0.18%)
Jul 05, 2006	21.18	21.36	21.00	21.30	149,504	-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.