Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.55	18.55	18.44	18.51	2,495	-0.21(-1.13%)
Sep 28, 2006	18.95	18.95	18.73	18.73	1,474	-0.23(-1.21%)
Sep 27, 2006	19.09	19.09	18.95	18.95	567	+0.09(+0.47%)
Sep 26, 2006	19.17	19.17	18.87	18.87	1,020	-0.31(-1.61%)
Sep 25, 2006	19.17	19.17	19.17	19.17	226	+0.22(+1.16%)
Sep 22, 2006	18.85	18.95	18.85	18.95	226	-0.11(-0.60%)
Sep 21, 2006	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Sep 20, 2006	19.29	19.48	18.89	19.07	5,671	+0.00(+0.00%)
Sep 19, 2006	20.47	20.47	19.07	19.07	3,176	-1.62(-7.84%)
Sep 18, 2006	20.69	20.69	20.69	20.69	226	+0.05(+0.25%)
Sep 15, 2006	20.85	20.85	20.55	20.64	453	+0.01(+0.05%)
Sep 14, 2006	20.63	20.63	20.63	20.63	0	+0.00(+0.00%)
Sep 13, 2006	20.67	20.67	20.63	20.63	453	-0.22(-1.06%)
Sep 12, 2006	19.79	20.85	19.79	20.85	1,020	+1.28(+6.53%)
Sep 11, 2006	19.55	19.57	19.55	19.57	340	+0.22(+1.14%)
Sep 08, 2006	19.35	19.35	19.35	19.35	0	+0.00(+0.00%)
Sep 06, 2006	19.35	19.35	19.35	19.35	0	+0.00(+0.00%)
Sep 05, 2006	19.13	19.35	19.13	19.35	226	+0.08(+0.41%)
Sep 01, 2006	18.98	19.29	18.98	19.27	1,247	+0.28(+1.49%)
Aug 31, 2006	18.99	18.99	18.99	18.99	226	+0.22(+1.17%)
Aug 30, 2006	18.54	18.78	18.54	18.77	1,361	+0.43(+2.36%)
Aug 29, 2006	18.34	18.34	18.34	18.34	0	+0.00(+0.00%)
Aug 28, 2006	18.03	18.34	18.03	18.34	73,842	+0.44(+2.46%)
Aug 25, 2006	17.90	18.23	17.85	17.90	137,590	+0.00(+0.00%)
Aug 24, 2006	17.90	18.15	17.90	17.90	91,424	-0.22(-1.22%)
Aug 23, 2006	18.13	18.13	18.12	18.12	1,020	-0.18(-0.96%)
Aug 22, 2006	18.29	18.29	18.29	18.29	0	+0.00(+0.00%)
Aug 21, 2006	18.29	18.29	18.29	18.29	567	-0.22(-1.19%)
Aug 18, 2006	18.54	18.54	18.51	18.51	794	-0.25(-1.32%)
Aug 17, 2006	18.95	19.17	18.75	18.76	6,919	+0.03(+0.14%)
Aug 16, 2006	18.51	18.73	18.37	18.73	1,020	+0.40(+2.16%)
Aug 15, 2006	18.57	18.58	18.34	18.34	1,928	-0.01(-0.05%)
Aug 14, 2006	18.56	18.65	18.34	18.35	4,196	-0.30(-1.61%)
Aug 11, 2006	18.73	18.73	18.65	18.65	226	-0.31(-1.63%)
Aug 10, 2006	18.95	19.00	18.82	18.95	3,402	-0.22(-1.15%)
Aug 09, 2006	19.17	19.18	19.17	19.17	907	-0.06(-0.32%)
Aug 08, 2006	19.24	19.24	19.24	19.24	453	+0.11(+0.55%)
Aug 07, 2006	18.91	19.13	18.91	19.13	1,134	-0.01(-0.05%)
Aug 04, 2006	19.84	19.84	19.13	19.14	794	-0.17(-0.87%)
Aug 03, 2006	18.87	19.31	18.87	19.31	2,041	+0.43(+2.29%)
Aug 02, 2006	18.88	18.88	18.88	18.88	113	+0.05(+0.28%)
Aug 01, 2006	18.95	18.95	18.73	18.82	3,062	-0.57(-2.95%)
Jul 31, 2006	19.40	19.40	19.31	19.40	1,361	-0.13(-0.68%)
Jul 28, 2006	19.68	19.68	19.40	19.53	4,310	+0.07(+0.36%)
Jul 27, 2006	20.74	20.74	19.46	19.46	6,578	-1.70(-8.04%)
Jul 26, 2006	21.16	21.16	21.16	21.16	226	-0.56(-2.60%)
Jul 25, 2006	21.16	21.89	21.16	21.72	4,423	+0.98(+4.72%)
Jul 24, 2006	19.92	20.89	19.92	20.74	3,289	+1.25(+6.42%)
Jul 21, 2006	20.19	20.19	19.49	19.49	567	-0.92(-4.49%)
Jul 20, 2006	20.84	20.84	20.41	20.41	567	-0.65(-3.10%)
Jul 19, 2006	20.52	21.06	20.52	21.06	2,495	+0.76(+3.73%)
Jul 18, 2006	20.41	20.50	20.28	20.30	2,041	+0.10(+0.48%)
Jul 17, 2006	20.21	20.21	20.21	20.21	0	+0.00(+0.00%)
Jul 14, 2006	20.06	20.21	20.06	20.21	453	-0.07(-0.35%)
Jul 13, 2006	20.29	20.29	20.28	20.28	340	-0.14(-0.69%)
Jul 12, 2006	20.63	20.63	20.42	20.42	226	-0.31(-1.49%)
Jul 11, 2006	21.04	21.04	20.55	20.73	1,247	-0.52(-2.45%)
Jul 10, 2006	20.81	21.26	20.81	21.25	3,402	+0.27(+1.30%)
Jul 07, 2006	20.97	20.97	20.97	20.97	0	+0.00(+0.00%)
Jul 06, 2006	20.85	21.41	20.85	20.97	3,289	+0.34(+1.67%)
Jul 05, 2006	21.11	21.11	20.63	20.63	567	-0.71(-3.35%)

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.