Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.24	23.63	23.18	23.39	235,777	+0.13(+0.56%)
Sep 28, 2006	23.85	23.85	23.16	23.26	168,022	-0.47(-1.98%)
Sep 27, 2006	22.25	23.77	22.25	23.73	435,257	+1.34(+5.98%)
Sep 26, 2006	22.53	22.54	22.04	22.39	456,062	-0.13(-0.58%)
Sep 25, 2006	22.27	22.64	21.84	22.52	254,061	+0.22(+0.99%)
Sep 22, 2006	23.11	23.11	21.85	22.30	156,522	-0.91(-3.92%)
Sep 21, 2006	23.75	23.99	23.19	23.21	114,425	-0.52(-2.19%)
Sep 20, 2006	23.68	23.94	23.38	23.73	104,689	+0.15(+0.64%)
Sep 19, 2006	23.20	23.59	23.01	23.58	152,778	+0.53(+2.30%)
Sep 18, 2006	22.46	23.24	22.38	23.05	88,747	+0.55(+2.44%)
Sep 15, 2006	22.96	23.04	22.27	22.50	185,401	-0.28(-1.23%)
Sep 14, 2006	22.88	22.93	22.49	22.78	52,269	-0.19(-0.83%)
Sep 13, 2006	23.08	23.23	22.87	22.97	93,368	-0.03(-0.13%)
Sep 12, 2006	22.56	23.25	22.52	23.00	116,102	+0.50(+2.22%)
Sep 11, 2006	22.18	22.65	21.72	22.50	95,952	+0.18(+0.81%)
Sep 08, 2006	22.26	22.80	22.25	22.32	142,773	+0.02(+0.09%)
Sep 07, 2006	22.85	22.87	21.82	22.30	197,300	-0.70(-3.04%)
Sep 06, 2006	23.75	23.80	23.00	23.00	120,727	-0.99(-4.13%)
Sep 05, 2006	24.11	24.16	23.78	23.99	313,833	+0.08(+0.33%)
Sep 01, 2006	24.00	24.14	23.69	23.91	125,561	-0.11(-0.46%)
Aug 31, 2006	24.49	24.49	24.02	24.02	139,859	-0.38(-1.56%)
Aug 30, 2006	24.32	24.59	24.05	24.40	200,885	+0.18(+0.74%)
Aug 29, 2006	23.82	24.56	23.33	24.22	219,790	+0.33(+1.38%)
Aug 28, 2006	23.19	24.03	23.14	23.89	206,857	+0.76(+3.29%)
Aug 25, 2006	22.50	23.18	22.37	23.13	98,037	+0.55(+2.44%)
Aug 24, 2006	22.35	22.74	22.20	22.58	91,425	+0.17(+0.76%)
Aug 23, 2006	23.14	23.44	22.23	22.41	87,722	-0.65(-2.82%)
Aug 22, 2006	23.06	23.31	22.64	23.06	145,808	-0.13(-0.56%)
Aug 21, 2006	23.37	23.75	23.16	23.19	138,362	-0.15(-0.64%)
Aug 18, 2006	22.95	23.36	22.55	23.34	102,725	+0.39(+1.70%)
Aug 17, 2006	23.16	23.68	22.95	22.95	186,796	-0.20(-0.86%)
Aug 16, 2006	23.36	23.65	23.10	23.15	159,021	+0.17(+0.74%)
Aug 15, 2006	22.06	22.98	21.98	22.98	165,514	+1.24(+5.70%)
Aug 14, 2006	21.55	22.19	21.50	21.74	158,546	+0.21(+0.98%)
Aug 11, 2006	21.79	22.04	21.26	21.53	124,817	-0.22(-1.01%)
Aug 10, 2006	21.79	22.11	21.49	21.75	114,979	+0.01(+0.05%)
Aug 09, 2006	22.24	22.60	21.70	21.74	154,966	-0.25(-1.14%)
Aug 08, 2006	22.88	22.92	21.90	21.99	191,087	-0.73(-3.21%)
Aug 07, 2006	22.97	23.28	22.61	22.72	181,823	-0.46(-1.98%)
Aug 04, 2006	23.72	24.15	22.77	23.18	241,799	-0.58(-2.44%)
Aug 03, 2006	22.07	23.90	22.07	23.76	345,316	+1.40(+6.26%)
Aug 02, 2006	22.26	22.84	22.16	22.36	204,929	+0.31(+1.41%)
Aug 01, 2006	22.55	22.83	21.65	22.05	239,453	-0.62(-2.73%)
Jul 31, 2006	22.30	22.80	21.84	22.67	321,472	+0.35(+1.57%)
Jul 28, 2006	21.14	22.77	21.13	22.32	826,564	+1.80(+8.77%)
Jul 27, 2006	20.67	21.08	20.47	20.52	296,600	+0.01(+0.05%)
Jul 26, 2006	20.68	20.79	20.14	20.51	203,602	-0.20(-0.97%)
Jul 25, 2006	20.64	21.00	20.21	20.71	350,270	+0.12(+0.58%)
Jul 24, 2006	19.49	20.59	19.45	20.59	173,295	+1.10(+5.64%)
Jul 21, 2006	19.55	19.69	19.40	19.49	352,982	-0.18(-0.92%)
Jul 20, 2006	19.94	19.97	19.44	19.67	265,435	-0.17(-0.86%)
Jul 19, 2006	19.05	19.93	19.05	19.84	183,417	+0.73(+3.82%)
Jul 18, 2006	19.30	19.55	18.93	19.11	220,429	+0.14(+0.74%)
Jul 17, 2006	18.99	19.13	18.81	18.97	209,051	-0.21(-1.09%)
Jul 14, 2006	19.71	19.81	19.02	19.18	302,869	-0.62(-3.13%)
Jul 13, 2006	20.67	20.70	19.73	19.80	305,353	-0.95(-4.58%)
Jul 12, 2006	20.72	21.24	20.72	20.75	198,820	-0.14(-0.67%)
Jul 11, 2006	21.34	21.35	20.32	20.89	448,221	-0.54(-2.52%)
Jul 10, 2006	21.59	22.27	21.28	21.43	255,188	-0.12(-0.56%)
Jul 07, 2006	21.60	21.82	21.29	21.55	351,492	-0.10(-0.46%)
Jul 06, 2006	21.51	21.99	21.47	21.65	323,800	+0.22(+1.03%)
Jul 05, 2006	22.52	22.59	21.16	21.43	379,826	-1.25(-5.51%)

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.