Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.09	20.09	19.99	20.05	52,967	-0.04(-0.19%)
Sep 28, 2006	20.02	20.09	20.00	20.09	849,996	+0.15(+0.73%)
Sep 27, 2006	19.95	20.02	19.91	19.95	54,382	+0.04(+0.19%)
Sep 26, 2006	19.91	19.96	19.81	19.91	390,419	+0.08(+0.42%)
Sep 25, 2006	19.84	19.90	19.60	19.83	458,319	+0.05(+0.26%)
Sep 22, 2006	19.83	19.86	19.71	19.77	552,151	-0.08(-0.42%)
Sep 21, 2006	19.88	19.93	19.81	19.86	115,994	+0.04(+0.22%)
Sep 20, 2006	19.66	19.85	19.66	19.81	102,320	+0.32(+1.67%)
Sep 19, 2006	19.70	19.70	19.35	19.49	94,933	-0.13(-0.68%)
Sep 18, 2006	19.58	19.69	19.51	19.62	63,812	+0.10(+0.49%)
Sep 15, 2006	19.63	19.63	19.51	19.53	516,001	-0.11(-0.55%)
Sep 14, 2006	19.66	19.66	19.51	19.63	58,940	+0.00(+0.00%)
Sep 13, 2006	19.49	19.66	19.49	19.63	36,621	+0.06(+0.29%)
Sep 12, 2006	19.42	19.64	19.37	19.58	391,362	+0.24(+1.22%)
Sep 11, 2006	19.27	19.37	19.19	19.34	99,333	-0.02(-0.10%)
Sep 08, 2006	19.34	19.37	19.25	19.36	109,078	+0.01(+0.03%)
Sep 07, 2006	19.37	19.46	19.29	19.35	173,677	-0.30(-1.52%)
Sep 06, 2006	19.76	19.76	19.61	19.65	585,944	-0.32(-1.62%)
Sep 05, 2006	19.88	19.98	19.82	19.98	411,009	+0.01(+0.03%)
Sep 01, 2006	19.91	20.03	19.88	19.97	63,655	+0.06(+0.32%)
Aug 31, 2006	19.99	19.99	19.83	19.91	223,972	-0.02(-0.09%)
Aug 30, 2006	20.00	20.00	19.88	19.93	180,121	+0.04(+0.19%)
Aug 29, 2006	19.84	19.89	19.71	19.89	310,104	+0.20(+1.00%)
Aug 28, 2006	19.68	19.82	19.62	19.69	289,514	+0.10(+0.49%)
Aug 25, 2006	19.58	19.62	19.51	19.60	88,488	+0.01(+0.06%)
Aug 24, 2006	19.63	19.72	19.52	19.58	46,051	+0.03(+0.16%)
Aug 23, 2006	19.69	19.71	19.48	19.55	33,635	-0.11(-0.55%)
Aug 22, 2006	19.61	19.69	19.53	19.66	90,689	-0.08(-0.42%)
Aug 21, 2006	19.78	19.82	19.68	19.74	129,982	-0.08(-0.42%)
Aug 18, 2006	19.79	19.83	19.66	19.83	294,229	+0.08(+0.39%)
Aug 17, 2006	19.81	19.84	19.70	19.75	98,548	-0.08(-0.42%)
Aug 16, 2006	19.77	19.83	19.66	19.83	57,211	+0.25(+1.27%)
Aug 15, 2006	19.41	19.59	19.41	19.58	106,721	+0.48(+2.53%)
Aug 14, 2006	19.18	19.24	19.07	19.10	101,534	+0.08(+0.40%)
Aug 11, 2006	19.00	19.07	18.93	19.02	82,673	-0.11(-0.57%)
Aug 10, 2006	19.07	19.13	18.95	19.13	176,506	-0.05(-0.27%)
Aug 09, 2006	19.39	19.42	19.18	19.18	591,445	+0.11(+0.57%)
Aug 08, 2006	19.11	19.28	19.03	19.07	1,699,992	-0.02(-0.10%)
Aug 07, 2006	19.16	19.22	19.06	19.09	67,113	-0.16(-0.83%)
Aug 04, 2006	19.59	19.59	19.23	19.25	86,602	-0.03(-0.13%)
Aug 03, 2006	19.11	19.28	19.09	19.28	36,149	-0.01(-0.07%)
Aug 02, 2006	19.24	19.38	19.23	19.29	140,041	+0.19(+1.00%)
Aug 01, 2006	19.09	19.11	18.90	19.10	180,749	-0.11(-0.60%)
Jul 31, 2006	19.24	19.26	19.18	19.21	27,976	-0.01(-0.05%)
Jul 28, 2006	19.01	19.28	19.01	19.22	45,580	+0.28(+1.50%)
Jul 27, 2006	19.09	19.13	18.90	18.94	150,101	+0.03(+0.17%)
Jul 26, 2006	18.72	18.95	18.67	18.91	507,200	+0.18(+0.95%)
Jul 25, 2006	18.67	18.81	18.60	18.73	52,810	+0.08(+0.41%)
Jul 24, 2006	18.46	18.67	18.44	18.65	60,983	+0.31(+1.66%)
Jul 21, 2006	18.41	18.41	18.29	18.35	47,623	-0.05(-0.28%)
Jul 20, 2006	18.62	18.62	18.36	18.40	55,325	-0.03(-0.17%)
Jul 19, 2006	17.85	18.47	17.85	18.43	82,044	+0.61(+3.43%)
Jul 18, 2006	17.93	17.93	17.62	17.82	218,786	-0.09(-0.50%)
Jul 17, 2006	17.97	18.03	17.88	17.91	113,165	-0.31(-1.68%)
Jul 14, 2006	18.41	18.41	18.17	18.22	826,734	-0.16(-0.87%)
Jul 13, 2006	18.54	18.58	18.37	18.37	647,713	-0.34(-1.84%)
Jul 12, 2006	18.99	18.99	18.70	18.72	132,811	-0.31(-1.64%)
Jul 11, 2006	18.87	19.03	18.77	19.03	122,124	+0.04(+0.23%)
Jul 10, 2006	18.92	19.09	18.92	18.99	212,027	+0.08(+0.44%)
Jul 07, 2006	18.95	19.09	18.86	18.90	364,957	-0.09(-0.47%)
Jul 06, 2006	18.85	19.02	18.85	18.99	654,629	+0.22(+1.15%)
Jul 05, 2006	18.97	19.02	18.66	18.78	1,117,977	-0.46(-2.38%)

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.