Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.91	13.98	13.82	13.83	782,574	-0.08(-0.61%)
Sep 28, 2006	14.16	14.21	13.88	13.91	891,301	-0.17(-1.21%)
Sep 27, 2006	14.06	14.20	14.05	14.08	1,027,597	-0.07(-0.49%)
Sep 26, 2006	14.18	14.29	14.09	14.15	1,238,320	+0.00(+0.00%)
Sep 25, 2006	13.84	14.29	13.84	14.15	1,072,253	+0.14(+0.99%)
Sep 22, 2006	14.24	14.25	13.98	14.01	520,594	-0.25(-1.79%)
Sep 21, 2006	14.07	14.54	14.00	14.27	1,256,830	+0.17(+1.20%)
Sep 20, 2006	13.79	14.12	13.79	14.10	2,002,773	+0.31(+2.24%)
Sep 19, 2006	13.95	13.98	13.64	13.79	795,517	-0.15(-1.11%)
Sep 18, 2006	14.07	14.12	13.64	13.95	740,507	+0.11(+0.78%)
Sep 15, 2006	13.91	13.94	13.78	13.84	1,158,328	+0.05(+0.39%)
Sep 14, 2006	13.83	13.97	13.71	13.78	1,044,942	-0.12(-0.83%)
Sep 13, 2006	14.08	14.10	13.88	13.90	757,722	-0.16(-1.15%)
Sep 12, 2006	14.04	14.13	14.00	14.06	458,076	+0.02(+0.16%)
Sep 11, 2006	13.95	14.05	13.72	14.04	338,994	+0.10(+0.72%)
Sep 08, 2006	13.85	14.05	13.79	13.94	242,305	+0.18(+1.29%)
Sep 07, 2006	13.82	13.84	13.57	13.76	698,699	-0.04(-0.28%)
Sep 06, 2006	14.22	14.22	13.78	13.80	971,810	-0.47(-3.30%)
Sep 05, 2006	14.41	14.49	14.20	14.27	670,223	-0.17(-1.18%)
Sep 01, 2006	14.31	14.52	14.16	14.44	507,003	+0.15(+1.08%)
Aug 31, 2006	14.41	14.56	14.20	14.29	763,029	-0.08(-0.54%)
Aug 30, 2006	14.31	14.47	14.25	14.36	833,960	-0.09(-0.59%)
Aug 29, 2006	14.21	14.48	14.18	14.45	540,786	+0.24(+1.69%)
Aug 28, 2006	14.05	14.24	14.05	14.21	376,401	+0.12(+0.82%)
Aug 25, 2006	14.10	14.20	14.08	14.09	225,219	-0.04(-0.27%)
Aug 24, 2006	14.17	14.25	14.09	14.13	1,727,461	-0.06(-0.44%)
Aug 23, 2006	14.39	14.45	14.13	14.19	579,746	-0.25(-1.71%)
Aug 22, 2006	14.29	14.45	14.29	14.44	468,431	+0.07(+0.48%)
Aug 21, 2006	14.64	14.64	14.33	14.37	897,643	-0.36(-2.41%)
Aug 18, 2006	14.68	14.73	14.38	14.73	514,510	+0.05(+0.32%)
Aug 17, 2006	14.39	14.77	14.36	14.68	1,206,220	+0.32(+2.26%)
Aug 16, 2006	14.22	14.45	14.22	14.35	834,219	+0.13(+0.92%)
Aug 15, 2006	14.04	14.27	13.95	14.22	836,678	+0.32(+2.33%)
Aug 14, 2006	14.06	14.20	13.84	13.90	747,237	-0.01(-0.06%)
Aug 11, 2006	14.13	14.19	13.79	13.91	827,618	-0.27(-1.91%)
Aug 10, 2006	14.05	14.20	13.90	14.18	900,102	+0.12(+0.82%)
Aug 09, 2006	14.27	14.29	14.01	14.06	1,683,453	-0.13(-0.93%)
Aug 08, 2006	13.83	14.25	13.83	14.19	1,511,043	+0.37(+2.68%)
Aug 07, 2006	13.67	13.83	13.61	13.82	815,192	+0.15(+1.07%)
Aug 04, 2006	13.52	13.69	13.48	13.67	908,516	+0.27(+2.02%)
Aug 03, 2006	13.59	13.64	13.37	13.40	1,458,104	-0.29(-2.14%)
Aug 02, 2006	13.33	13.92	13.33	13.70	1,653,424	+0.37(+2.78%)
Aug 01, 2006	14.10	14.11	12.98	13.33	5,135,788	-1.51(-10.20%)
Jul 31, 2006	14.83	14.84	14.62	14.84	553,471	+0.01(+0.05%)
Jul 28, 2006	14.55	14.96	14.53	14.83	1,021,384	+0.30(+2.07%)
Jul 27, 2006	15.03	15.13	14.51	14.53	1,248,416	-0.49(-3.24%)
Jul 26, 2006	15.10	15.10	14.79	15.02	466,878	-0.11(-0.72%)
Jul 25, 2006	15.13	15.24	14.98	15.13	784,904	+0.12(+0.77%)
Jul 24, 2006	14.58	15.12	14.46	15.01	2,113,830	+0.45(+3.08%)
Jul 21, 2006	14.95	14.95	14.52	14.56	659,479	-0.41(-2.73%)
Jul 20, 2006	15.10	15.18	14.96	14.97	643,300	-0.09(-0.56%)
Jul 19, 2006	14.75	15.24	14.75	15.06	1,300,838	+0.38(+2.58%)
Jul 18, 2006	14.91	15.03	14.52	14.68	937,121	-0.19(-1.30%)
Jul 17, 2006	15.02	15.14	14.68	14.87	912,787	-0.20(-1.33%)
Jul 14, 2006	15.18	15.22	15.00	15.07	862,048	-0.11(-0.71%)
Jul 13, 2006	15.51	15.57	15.15	15.18	727,045	-0.38(-2.43%)
Jul 12, 2006	15.81	15.86	15.51	15.56	649,254	-0.28(-1.76%)
Jul 11, 2006	15.90	15.99	15.72	15.84	724,586	-0.09(-0.58%)
Jul 10, 2006	15.95	15.99	15.81	15.93	841,467	+0.15(+0.93%)
Jul 07, 2006	15.79	15.86	15.59	15.78	748,014	+0.03(+0.20%)
Jul 06, 2006	15.82	15.89	15.63	15.75	609,905	-0.06(-0.39%)
Jul 05, 2006	15.82	15.95	15.54	15.81	584,794	-0.08(-0.53%)

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.