Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.35	17.37	17.23	17.28	3,712,115	-0.09(-0.54%)
Sep 28, 2006	17.18	17.39	17.18	17.38	3,590,320	+0.20(+1.19%)
Sep 27, 2006	17.20	17.35	17.12	17.17	4,879,234	-0.02(-0.11%)
Sep 26, 2006	17.25	17.36	17.09	17.19	5,012,150	+0.06(+0.33%)
Sep 25, 2006	17.14	17.19	17.00	17.14	5,125,473	+0.05(+0.31%)
Sep 22, 2006	17.14	17.21	17.04	17.08	3,535,512	-0.05(-0.31%)
Sep 21, 2006	17.20	17.25	17.06	17.14	5,928,794	-0.01(-0.04%)
Sep 20, 2006	16.68	17.25	16.68	17.14	9,068,206	+0.46(+2.76%)
Sep 19, 2006	16.81	16.81	16.61	16.68	4,393,111	-0.08(-0.47%)
Sep 18, 2006	16.87	17.02	16.76	16.76	3,867,007	-0.19(-1.14%)
Sep 15, 2006	16.99	17.04	16.93	16.95	6,449,867	+0.05(+0.31%)
Sep 14, 2006	17.31	17.32	16.88	16.90	5,450,614	-0.41(-2.36%)
Sep 13, 2006	17.38	17.41	17.18	17.31	3,545,308	-0.03(-0.20%)
Sep 12, 2006	17.04	17.49	17.01	17.34	7,194,673	+0.37(+2.16%)
Sep 11, 2006	16.84	17.00	16.74	16.98	6,332,837	+0.14(+0.83%)
Sep 08, 2006	16.93	17.00	16.83	16.84	3,972,916	-0.05(-0.27%)
Sep 07, 2006	17.11	17.11	16.85	16.88	6,778,715	-0.23(-1.32%)
Sep 06, 2006	16.87	17.28	17.07	17.11	9,703,925	+0.23(+1.39%)
Sep 05, 2006	16.92	16.94	16.81	16.87	6,556,041	-0.02(-0.11%)
Sep 01, 2006	17.16	17.17	16.86	16.89	4,105,832	-0.13(-0.75%)
Aug 31, 2006	16.99	17.04	16.94	17.02	3,687,491	+0.08(+0.45%)
Aug 30, 2006	16.87	16.95	16.79	16.95	3,269,415	+0.11(+0.65%)
Aug 29, 2006	16.84	16.86	16.77	16.84	5,752,985	+0.08(+0.50%)
Aug 28, 2006	16.62	16.79	16.60	16.75	3,929,229	+0.23(+1.39%)
Aug 25, 2006	16.45	16.55	16.40	16.52	3,980,330	+0.08(+0.46%)
Aug 24, 2006	16.32	16.46	16.30	16.45	3,508,770	+0.18(+1.11%)
Aug 23, 2006	16.27	16.30	16.23	16.27	4,247,486	+0.03(+0.21%)
Aug 22, 2006	16.33	16.33	16.19	16.23	3,369,499	-0.10(-0.62%)
Aug 21, 2006	16.31	16.41	16.28	16.33	2,194,702	-0.02(-0.14%)
Aug 18, 2006	16.44	16.46	16.32	16.36	3,716,087	-0.08(-0.48%)
Aug 17, 2006	16.36	16.45	16.29	16.44	3,169,066	+0.08(+0.46%)
Aug 16, 2006	16.32	16.43	16.27	16.36	4,282,436	+0.05(+0.32%)
Aug 15, 2006	16.32	16.37	16.21	16.31	7,280,724	+0.11(+0.65%)
Aug 14, 2006	16.43	16.54	16.19	16.20	5,163,600	-0.12(-0.76%)
Aug 11, 2006	16.26	16.40	16.25	16.33	3,531,540	+0.03(+0.21%)
Aug 10, 2006	16.06	16.32	16.05	16.29	4,498,226	+0.26(+1.60%)
Aug 09, 2006	16.24	16.26	16.02	16.04	4,598,575	-0.09(-0.59%)
Aug 08, 2006	16.39	16.44	16.09	16.13	5,021,417	-0.22(-1.34%)
Aug 07, 2006	16.43	16.46	16.31	16.35	3,882,364	-0.03(-0.21%)
Aug 04, 2006	16.45	16.59	16.32	16.38	7,765,258	+0.09(+0.53%)
Aug 03, 2006	16.32	16.42	16.27	16.30	8,169,831	-0.02(-0.12%)
Aug 02, 2006	16.57	16.76	16.31	16.32	13,782,751	-0.30(-1.82%)
Aug 01, 2006	16.57	16.65	16.50	16.62	9,727,225	-0.05(-0.32%)
Jul 31, 2006	16.62	16.74	16.56	16.67	10,135,505	-0.01(-0.07%)
Jul 28, 2006	16.54	16.73	16.46	16.68	8,683,226	+0.21(+1.26%)
Jul 27, 2006	16.51	16.69	16.37	16.47	9,953,606	+0.08(+0.51%)
Jul 26, 2006	16.12	16.71	15.72	16.39	21,432,040	-0.66(-3.90%)
Jul 25, 2006	16.85	17.16	16.71	17.06	5,467,559	+0.09(+0.56%)
Jul 24, 2006	16.97	17.06	16.87	16.96	3,266,238	-0.00(-0.02%)
Jul 21, 2006	17.14	17.14	16.91	16.97	4,260,460	-0.13(-0.75%)
Jul 20, 2006	17.07	17.28	17.04	17.09	2,980,813	-0.02(-0.09%)
Jul 19, 2006	16.85	17.18	16.81	17.11	3,929,229	+0.33(+1.98%)
Jul 18, 2006	16.86	16.92	16.65	16.78	3,915,726	-0.09(-0.54%)
Jul 17, 2006	16.84	16.98	16.82	16.87	1,894,449	+0.03(+0.20%)
Jul 14, 2006	17.04	17.04	16.80	16.83	3,324,752	-0.25(-1.48%)
Jul 13, 2006	17.26	17.26	17.05	17.09	3,520,420	-0.13(-0.75%)
Jul 12, 2006	17.34	17.40	17.11	17.21	2,714,981	-0.11(-0.65%)
Jul 11, 2006	17.39	17.44	17.20	17.33	3,347,788	-0.05(-0.26%)
Jul 10, 2006	17.42	17.44	17.29	17.37	2,275,193	+0.03(+0.15%)
Jul 07, 2006	17.41	17.45	17.29	17.35	3,756,862	-0.07(-0.39%)
Jul 06, 2006	17.45	17.49	17.34	17.41	2,835,187	-0.03(-0.17%)
Jul 05, 2006	17.68	17.69	17.37	17.45	4,465,659	-0.23(-1.32%)

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.