Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.74	19.79	19.36	19.36	4,012	-0.30(-1.53%)
Sep 28, 2006	19.43	19.67	19.43	19.66	8,589	+0.24(+1.21%)
Sep 27, 2006	19.37	19.53	19.23	19.43	3,652	-0.08(-0.43%)
Sep 26, 2006	19.29	19.54	19.00	19.51	6,610	+0.29(+1.52%)
Sep 25, 2006	18.90	19.22	18.85	19.22	2,333	+0.29(+1.54%)
Sep 22, 2006	19.43	19.43	18.87	18.93	7,524	-0.52(-2.67%)
Sep 21, 2006	19.65	19.87	19.45	19.45	6,830	-0.07(-0.34%)
Sep 20, 2006	19.66	19.97	19.36	19.51	7,820	+0.07(+0.34%)
Sep 19, 2006	19.73	19.73	19.10	19.45	7,208	-0.28(-1.43%)
Sep 18, 2006	19.95	19.95	19.58	19.73	4,777	-0.21(-1.04%)
Sep 15, 2006	19.93	20.06	19.79	19.94	36,495	+0.06(+0.28%)
Sep 14, 2006	19.84	19.88	19.76	19.88	10,210	-0.01(-0.05%)
Sep 13, 2006	19.87	19.91	19.73	19.89	1,721	-0.05(-0.24%)
Sep 12, 2006	19.62	20.14	19.57	19.94	5,480	+0.44(+2.27%)
Sep 11, 2006	19.19	19.56	19.19	19.49	3,775	+0.20(+1.03%)
Sep 08, 2006	19.36	19.51	19.30	19.30	2,015	-0.05(-0.24%)
Sep 07, 2006	19.41	19.55	19.34	19.34	2,439	-0.09(-0.48%)
Sep 06, 2006	19.46	19.69	19.39	19.44	6,652	-0.19(-0.96%)
Sep 05, 2006	19.79	19.79	19.41	19.63	18,991	+0.02(+0.10%)
Sep 01, 2006	19.83	19.83	19.37	19.61	16,830	-0.34(-1.70%)
Aug 31, 2006	20.03	20.06	19.84	19.95	10,217	+0.02(+0.09%)
Aug 30, 2006	20.02	20.06	19.70	19.93	4,881	-0.15(-0.75%)
Aug 29, 2006	19.88	20.18	19.72	20.08	15,020	+0.36(+1.82%)
Aug 28, 2006	19.54	19.74	19.42	19.72	7,891	+0.39(+2.00%)
Aug 25, 2006	19.32	19.45	19.19	19.33	1,644	+0.14(+0.74%)
Aug 24, 2006	19.21	19.59	19.18	19.19	10,054	-0.27(-1.40%)
Aug 23, 2006	19.65	19.85	19.37	19.47	9,263	-0.08(-0.39%)
Aug 22, 2006	19.89	19.92	19.24	19.54	11,319	-0.23(-1.14%)
Aug 21, 2006	19.66	19.89	19.66	19.77	3,016	+0.05(+0.24%)
Aug 18, 2006	19.89	19.89	19.58	19.72	5,990	-0.12(-0.62%)
Aug 17, 2006	19.86	19.92	19.84	19.84	4,492	-0.05(-0.24%)
Aug 16, 2006	19.75	19.89	19.66	19.89	7,806	+0.15(+0.76%)
Aug 15, 2006	19.51	19.89	19.50	19.74	6,785	+0.45(+2.35%)
Aug 14, 2006	19.82	19.82	19.29	19.29	16,161	-0.25(-1.28%)
Aug 11, 2006	19.75	19.88	19.53	19.54	5,232	-0.31(-1.59%)
Aug 10, 2006	19.42	19.89	19.20	19.85	6,816	+0.27(+1.40%)
Aug 09, 2006	19.88	19.88	19.55	19.58	6,262	-0.01(-0.05%)
Aug 08, 2006	19.99	20.02	19.50	19.59	11,301	-0.30(-1.52%)
Aug 07, 2006	19.65	19.89	19.41	19.89	8,770	-0.01(-0.05%)
Aug 04, 2006	19.80	19.90	19.62	19.90	5,556	+0.10(+0.52%)
Aug 03, 2006	19.55	19.82	19.45	19.80	3,217	+0.02(+0.10%)
Aug 02, 2006	19.86	19.96	19.49	19.78	8,556	+0.10(+0.53%)
Aug 01, 2006	19.60	20.01	19.49	19.67	16,859	-0.10(-0.52%)
Jul 31, 2006	19.55	19.82	19.47	19.78	5,431	-0.05(-0.24%)
Jul 28, 2006	19.84	20.22	19.72	19.82	5,798	+0.17(+0.86%)
Jul 27, 2006	20.06	20.19	19.58	19.66	11,780	-0.18(-0.90%)
Jul 26, 2006	19.69	20.02	19.63	19.83	4,985	-0.08(-0.43%)
Jul 25, 2006	20.26	20.27	19.82	19.92	11,607	-0.11(-0.56%)
Jul 24, 2006	20.03	20.04	19.53	20.03	7,589	+0.18(+0.90%)
Jul 21, 2006	19.59	20.03	19.44	19.85	15,872	+0.10(+0.53%)
Jul 20, 2006	20.34	20.34	19.72	19.75	3,170	-0.52(-2.56%)
Jul 19, 2006	20.17	20.30	20.16	20.27	8,439	+0.09(+0.47%)
Jul 18, 2006	20.06	20.18	19.80	20.17	4,599	+0.26(+1.33%)
Jul 17, 2006	19.69	20.03	19.55	19.91	10,510	+0.03(+0.14%)
Jul 14, 2006	19.57	20.09	19.57	19.88	8,085	+0.08(+0.43%)
Jul 13, 2006	19.56	19.94	19.56	19.80	6,109	-0.02(-0.10%)
Jul 12, 2006	19.81	20.07	19.67	19.82	6,151	-0.11(-0.57%)
Jul 11, 2006	19.88	19.95	19.67	19.93	6,030	-0.03(-0.14%)
Jul 10, 2006	19.70	20.13	19.70	19.96	5,544	+0.25(+1.29%)
Jul 07, 2006	20.02	20.14	19.67	19.70	5,555	-0.53(-2.61%)
Jul 06, 2006	20.01	20.27	20.01	20.23	2,134	+0.13(+0.66%)
Jul 05, 2006	19.90	20.30	19.72	20.10	3,061	-0.09(-0.47%)

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.