Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	24.94	25.01	24.76	24.97	351,410	+0.03(+0.13%)
Sep 28, 2006	24.91	25.07	24.72	24.94	211,233	+0.09(+0.38%)
Sep 27, 2006	24.56	24.94	24.53	24.84	664,835	+0.28(+1.12%)
Sep 26, 2006	24.33	24.60	24.21	24.57	453,303	+0.27(+1.11%)
Sep 25, 2006	24.27	24.33	24.00	24.30	324,894	+0.07(+0.28%)
Sep 22, 2006	24.03	24.29	24.03	24.23	402,059	+0.13(+0.56%)
Sep 21, 2006	24.29	24.33	24.04	24.10	377,181	-0.21(-0.86%)
Sep 20, 2006	24.13	24.48	24.07	24.31	474,158	+0.34(+1.40%)
Sep 19, 2006	23.74	24.01	23.57	23.97	341,877	+0.23(+0.96%)
Sep 18, 2006	23.67	23.92	23.58	23.74	263,967	-0.10(-0.42%)
Sep 15, 2006	23.90	24.04	23.76	23.84	640,404	+0.17(+0.74%)
Sep 14, 2006	23.23	23.72	23.01	23.67	502,164	+0.28(+1.18%)
Sep 13, 2006	22.69	23.41	22.56	23.39	655,748	+0.71(+3.14%)
Sep 12, 2006	22.29	22.68	22.09	22.68	401,463	+0.46(+2.08%)
Sep 11, 2006	22.47	22.47	22.01	22.22	395,802	-0.32(-1.43%)
Sep 08, 2006	22.25	22.64	22.05	22.54	309,253	+0.39(+1.76%)
Sep 07, 2006	22.17	22.39	22.12	22.15	234,621	-0.02(-0.09%)
Sep 06, 2006	22.28	22.38	22.15	22.17	235,366	-0.28(-1.23%)
Sep 05, 2006	22.60	22.66	22.37	22.45	208,254	-0.09(-0.39%)
Sep 01, 2006	22.33	22.59	22.29	22.54	258,605	+0.23(+1.02%)
Aug 31, 2006	22.23	22.33	22.11	22.31	276,034	+0.13(+0.61%)
Aug 30, 2006	21.84	22.20	21.82	22.17	356,922	+0.33(+1.51%)
Aug 29, 2006	21.54	21.87	21.38	21.84	461,645	+0.27(+1.24%)
Aug 28, 2006	21.36	21.69	21.31	21.58	506,931	+0.15(+0.72%)
Aug 25, 2006	21.31	21.55	21.23	21.42	315,956	-0.01(-0.06%)
Aug 24, 2006	21.19	21.54	21.19	21.43	446,600	+0.27(+1.27%)
Aug 23, 2006	21.01	21.33	21.01	21.17	387,162	+0.05(+0.25%)
Aug 22, 2006	21.27	21.31	21.09	21.11	566,219	-0.28(-1.29%)
Aug 21, 2006	21.37	21.55	21.28	21.39	268,734	-0.07(-0.34%)
Aug 18, 2006	21.58	21.58	21.35	21.46	237,898	-0.11(-0.53%)
Aug 17, 2006	21.44	21.73	21.44	21.58	346,792	+0.03(+0.16%)
Aug 16, 2006	21.25	21.65	21.25	21.54	572,476	+0.40(+1.87%)
Aug 15, 2006	20.97	21.22	20.97	21.15	342,323	+0.34(+1.65%)
Aug 14, 2006	21.25	21.25	20.80	20.80	465,965	-0.28(-1.34%)
Aug 11, 2006	21.13	21.17	20.94	21.09	408,464	-0.05(-0.22%)
Aug 10, 2006	21.11	21.24	20.90	21.13	741,254	-0.08(-0.38%)
Aug 09, 2006	21.05	21.28	20.88	21.21	892,455	+0.55(+2.66%)
Aug 08, 2006	20.90	21.01	20.61	20.66	556,686	-0.13(-0.65%)
Aug 07, 2006	20.78	20.91	20.47	20.80	642,341	-0.11(-0.55%)
Aug 04, 2006	20.98	21.04	20.48	20.91	988,091	+0.11(+0.52%)
Aug 03, 2006	22.17	22.92	20.73	20.80	1,499,343	-2.12(-9.25%)
Aug 02, 2006	22.52	23.03	22.35	22.92	785,646	+0.40(+1.79%)
Aug 01, 2006	22.30	22.57	22.16	22.52	683,605	+0.19(+0.84%)
Jul 31, 2006	22.29	22.37	22.09	22.33	377,777	+0.05(+0.21%)
Jul 28, 2006	21.95	22.37	21.94	22.29	439,300	+0.49(+2.25%)
Jul 27, 2006	21.96	22.03	21.66	21.80	261,882	-0.09(-0.43%)
Jul 26, 2006	22.00	22.07	21.68	21.89	224,640	-0.01(-0.06%)
Jul 25, 2006	21.54	22.01	21.46	21.90	267,245	+0.31(+1.43%)
Jul 24, 2006	21.42	21.62	21.37	21.60	297,932	+0.17(+0.81%)
Jul 21, 2006	21.62	21.68	21.02	21.42	484,139	-0.26(-1.18%)
Jul 20, 2006	22.03	22.14	21.65	21.68	472,371	-0.38(-1.70%)
Jul 19, 2006	21.79	22.22	21.78	22.05	419,637	+0.57(+2.66%)
Jul 18, 2006	21.47	21.58	21.29	21.48	471,626	+0.03(+0.16%)
Jul 17, 2006	21.50	21.76	21.35	21.45	407,720	-0.13(-0.62%)
Jul 14, 2006	21.64	21.69	21.32	21.58	474,456	-0.05(-0.22%)
Jul 13, 2006	22.29	22.31	21.58	21.63	670,049	-0.79(-3.50%)
Jul 12, 2006	22.86	22.94	22.30	22.41	412,933	-0.53(-2.31%)
Jul 11, 2006	22.86	22.99	22.62	22.94	266,202	+0.10(+0.44%)
Jul 10, 2006	23.05	23.11	22.80	22.84	388,950	-0.11(-0.50%)
Jul 07, 2006	22.90	23.23	22.89	22.96	351,112	-0.05(-0.20%)
Jul 06, 2006	22.80	23.12	22.74	23.01	441,684	+0.26(+1.15%)
Jul 05, 2006	23.01	23.04	22.57	22.74	526,148	-0.32(-1.40%)

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.