Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.07	20.07	19.97	20.03	53,021	-0.04(-0.19%)
Sep 28, 2006	20.00	20.07	19.98	20.07	850,865	+0.15(+0.73%)
Sep 27, 2006	19.93	20.00	19.89	19.93	54,437	+0.04(+0.19%)
Sep 26, 2006	19.89	19.94	19.79	19.89	390,819	+0.08(+0.42%)
Sep 25, 2006	19.82	19.87	19.58	19.80	458,787	+0.05(+0.26%)
Sep 22, 2006	19.80	19.84	19.69	19.75	552,716	-0.08(-0.42%)
Sep 21, 2006	19.86	19.91	19.79	19.84	116,112	+0.04(+0.22%)
Sep 20, 2006	19.64	19.83	19.64	19.79	102,424	+0.32(+1.66%)
Sep 19, 2006	19.68	19.68	19.33	19.47	95,030	-0.13(-0.68%)
Sep 18, 2006	19.56	19.67	19.49	19.60	63,877	+0.10(+0.49%)
Sep 15, 2006	19.61	19.61	19.49	19.51	516,529	-0.11(-0.55%)
Sep 14, 2006	19.64	19.64	19.49	19.61	59,000	+0.00(+0.00%)
Sep 13, 2006	19.47	19.64	19.47	19.61	36,658	+0.06(+0.29%)
Sep 12, 2006	19.40	19.62	19.35	19.56	391,763	+0.24(+1.22%)
Sep 11, 2006	19.25	19.35	19.17	19.32	99,435	-0.02(-0.10%)
Sep 08, 2006	19.32	19.35	19.23	19.34	109,190	+0.01(+0.03%)
Sep 07, 2006	19.35	19.44	19.27	19.33	173,854	-0.30(-1.52%)
Sep 06, 2006	19.73	19.73	19.59	19.63	586,543	-0.32(-1.62%)
Sep 05, 2006	19.86	19.96	19.80	19.96	411,429	+0.01(+0.03%)
Sep 01, 2006	19.89	20.01	19.86	19.95	63,720	+0.06(+0.32%)
Aug 31, 2006	19.97	19.97	19.81	19.89	224,201	-0.02(-0.09%)
Aug 30, 2006	19.98	19.98	19.86	19.91	180,305	+0.04(+0.19%)
Aug 29, 2006	19.82	19.87	19.69	19.87	310,421	+0.20(+1.00%)
Aug 28, 2006	19.66	19.80	19.60	19.67	289,810	+0.10(+0.49%)
Aug 25, 2006	19.56	19.60	19.49	19.58	88,579	+0.01(+0.06%)
Aug 24, 2006	19.61	19.70	19.50	19.56	46,099	+0.03(+0.16%)
Aug 23, 2006	19.67	19.69	19.46	19.53	33,669	-0.11(-0.55%)
Aug 22, 2006	19.59	19.67	19.51	19.64	90,782	-0.08(-0.42%)
Aug 21, 2006	19.76	19.80	19.66	19.72	130,115	-0.08(-0.42%)
Aug 18, 2006	19.77	19.80	19.64	19.80	294,530	+0.08(+0.39%)
Aug 17, 2006	19.79	19.82	19.68	19.73	98,648	-0.08(-0.42%)
Aug 16, 2006	19.75	19.81	19.64	19.81	57,269	+0.25(+1.27%)
Aug 15, 2006	19.39	19.57	19.39	19.56	106,830	+0.48(+2.53%)
Aug 14, 2006	19.16	19.22	19.05	19.08	101,638	+0.08(+0.40%)
Aug 11, 2006	18.98	19.05	18.92	19.00	82,757	-0.11(-0.57%)
Aug 10, 2006	19.05	19.11	18.93	19.11	176,686	-0.05(-0.27%)
Aug 09, 2006	19.37	19.40	19.16	19.16	592,049	+0.11(+0.57%)
Aug 08, 2006	19.09	19.26	19.01	19.05	1,701,730	-0.02(-0.10%)
Aug 07, 2006	19.14	19.20	19.04	19.07	67,181	-0.16(-0.83%)
Aug 04, 2006	19.57	19.57	19.21	19.23	86,691	-0.03(-0.13%)
Aug 03, 2006	19.09	19.26	19.07	19.26	36,186	-0.01(-0.07%)
Aug 02, 2006	19.22	19.36	19.21	19.27	140,185	+0.19(+1.00%)
Aug 01, 2006	19.07	19.09	18.88	19.08	180,934	-0.11(-0.60%)
Jul 31, 2006	19.22	19.24	19.16	19.19	28,005	-0.01(-0.05%)
Jul 28, 2006	18.99	19.26	18.99	19.20	45,627	+0.28(+1.50%)
Jul 27, 2006	19.07	19.11	18.88	18.92	150,254	+0.03(+0.17%)
Jul 26, 2006	18.71	18.93	18.65	18.89	507,718	+0.18(+0.95%)
Jul 25, 2006	18.65	18.79	18.58	18.71	52,864	+0.08(+0.41%)
Jul 24, 2006	18.44	18.65	18.43	18.64	61,045	+0.31(+1.66%)
Jul 21, 2006	18.39	18.39	18.27	18.33	47,672	-0.05(-0.28%)
Jul 20, 2006	18.60	18.60	18.34	18.38	55,381	-0.03(-0.17%)
Jul 19, 2006	17.83	18.45	17.83	18.41	82,128	+0.61(+3.43%)
Jul 18, 2006	17.91	17.91	17.61	17.80	219,009	-0.09(-0.50%)
Jul 17, 2006	17.96	18.01	17.86	17.89	113,280	-0.31(-1.68%)
Jul 14, 2006	18.39	18.39	18.15	18.20	827,579	-0.16(-0.87%)
Jul 13, 2006	18.52	18.56	18.36	18.36	648,375	-0.34(-1.84%)
Jul 12, 2006	18.97	18.97	18.68	18.70	132,947	-0.31(-1.64%)
Jul 11, 2006	18.85	19.01	18.75	19.01	122,248	+0.04(+0.23%)
Jul 10, 2006	18.90	19.07	18.90	18.97	212,244	+0.08(+0.44%)
Jul 07, 2006	18.93	19.07	18.85	18.88	365,330	-0.09(-0.47%)
Jul 06, 2006	18.83	19.00	18.83	18.97	655,298	+0.22(+1.15%)
Jul 05, 2006	18.95	19.00	18.64	18.76	1,119,120	-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.