Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.07	18.07	17.84	17.91	238,370	-0.11(-0.61%)
Sep 28, 2006	17.97	18.11	17.82	18.02	232,561	+0.11(+0.62%)
Sep 27, 2006	17.98	17.98	17.84	17.91	105,853	-0.12(-0.66%)
Sep 26, 2006	17.96	18.14	17.84	18.02	88,321	+0.10(+0.57%)
Sep 25, 2006	17.83	17.99	17.75	17.92	104,174	+0.16(+0.91%)
Sep 22, 2006	17.78	17.84	17.58	17.76	179,874	-0.08(-0.48%)
Sep 21, 2006	17.99	17.99	17.66	17.85	122,121	-0.07(-0.38%)
Sep 20, 2006	17.99	18.11	17.80	17.91	114,480	+0.04(+0.24%)
Sep 19, 2006	18.12	18.12	17.56	17.87	80,283	-0.19(-1.03%)
Sep 18, 2006	17.86	18.11	17.69	18.06	121,440	+0.13(+0.71%)
Sep 15, 2006	18.02	18.13	17.86	17.93	361,142	+0.04(+0.24%)
Sep 14, 2006	17.97	18.05	17.70	17.89	246,253	-0.15(-0.85%)
Sep 13, 2006	17.63	18.09	17.50	18.04	212,357	+0.46(+2.61%)
Sep 12, 2006	17.23	17.60	17.19	17.58	99,674	+0.40(+2.32%)
Sep 11, 2006	17.02	17.19	16.94	17.19	56,760	+0.08(+0.45%)
Sep 08, 2006	17.13	17.23	17.01	17.11	43,933	+0.06(+0.35%)
Sep 07, 2006	17.12	17.25	16.89	17.05	136,637	-0.12(-0.69%)
Sep 06, 2006	17.44	17.52	17.01	17.17	131,518	-0.38(-2.17%)
Sep 05, 2006	17.44	17.66	17.43	17.55	76,202	+0.17(+0.98%)
Sep 01, 2006	17.42	17.59	17.29	17.38	118,926	+0.00(+0.00%)
Aug 31, 2006	17.31	17.75	17.19	17.38	245,573	+0.14(+0.84%)
Aug 30, 2006	17.05	17.58	16.85	17.24	170,237	+0.25(+1.45%)
Aug 29, 2006	17.03	17.07	16.80	16.99	182,102	+0.03(+0.20%)
Aug 28, 2006	16.63	17.07	16.52	16.96	94,085	+0.30(+1.78%)
Aug 25, 2006	16.57	16.80	16.39	16.66	217,460	+0.02(+0.10%)
Aug 24, 2006	16.28	16.79	16.24	16.64	163,375	+0.36(+2.24%)
Aug 23, 2006	16.88	16.94	16.28	16.28	164,552	-0.60(-3.57%)
Aug 22, 2006	16.88	16.91	16.70	16.88	325,263	+0.00(+0.00%)
Aug 21, 2006	16.97	17.01	16.74	16.88	64,477	-0.13(-0.75%)
Aug 18, 2006	17.02	17.03	16.76	17.01	154,102	+0.07(+0.40%)
Aug 17, 2006	16.72	17.03	16.72	16.94	144,112	+0.15(+0.91%)
Aug 16, 2006	16.88	16.94	16.73	16.79	75,295	-0.06(-0.35%)
Aug 15, 2006	16.91	17.02	16.82	16.85	125,661	+0.12(+0.71%)
Aug 14, 2006	16.65	16.78	16.48	16.73	89,409	+0.21(+1.28%)
Aug 11, 2006	16.68	16.68	16.39	16.52	57,023	-0.18(-1.07%)
Aug 10, 2006	16.54	16.75	16.35	16.69	102,343	+0.10(+0.61%)
Aug 09, 2006	16.85	16.95	16.58	16.59	125,627	-0.10(-0.61%)
Aug 08, 2006	16.79	17.26	16.67	16.69	147,365	-0.09(-0.56%)
Aug 07, 2006	16.89	16.98	16.62	16.79	111,015	-0.16(-0.95%)
Aug 04, 2006	16.97	17.13	16.72	16.95	166,934	+0.11(+0.66%)
Aug 03, 2006	16.58	16.86	16.46	16.84	84,217	+0.16(+0.97%)
Aug 02, 2006	16.61	16.95	16.60	16.68	136,608	+0.16(+0.98%)
Aug 01, 2006	16.92	16.92	16.35	16.52	107,468	-0.41(-2.41%)
Jul 31, 2006	16.80	17.02	16.51	16.92	271,667	+0.46(+2.78%)
Jul 28, 2006	16.66	16.79	16.35	16.46	333,405	-0.08(-0.46%)
Jul 27, 2006	17.36	17.36	16.41	16.54	1,169,017	-0.70(-4.08%)
Jul 26, 2006	17.49	17.65	17.05	17.24	462,551	-0.22(-1.26%)
Jul 25, 2006	16.12	17.47	16.12	17.47	455,902	+0.08(+0.44%)
Jul 24, 2006	17.09	17.55	17.03	17.39	120,113	+0.42(+2.50%)
Jul 21, 2006	16.89	17.17	16.79	16.96	117,252	-0.02(-0.10%)
Jul 20, 2006	17.48	17.48	16.97	16.98	72,304	-0.41(-2.34%)
Jul 19, 2006	16.85	17.47	16.85	17.39	149,733	+0.50(+2.96%)
Jul 18, 2006	17.02	17.07	16.68	16.89	128,098	-0.10(-0.60%)
Jul 17, 2006	17.09	17.19	16.80	16.99	157,688	-0.05(-0.30%)
Jul 14, 2006	17.26	17.29	16.74	17.04	183,429	-0.25(-1.42%)
Jul 13, 2006	17.39	17.72	17.25	17.29	101,794	-0.16(-0.92%)
Jul 12, 2006	17.63	17.73	17.41	17.45	194,881	-0.20(-1.11%)
Jul 11, 2006	17.73	17.77	17.11	17.64	438,278	-0.08(-0.48%)
Jul 10, 2006	17.57	17.78	17.57	17.73	107,918	+0.14(+0.77%)
Jul 07, 2006	17.77	17.80	17.56	17.59	95,916	-0.16(-0.91%)
Jul 06, 2006	17.77	17.78	17.66	17.75	125,537	+0.06(+0.34%)
Jul 05, 2006	17.63	17.76	17.43	17.69	217,000	-0.02(-0.10%)

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.