Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.91	20.95	20.84	20.84	367,823	-0.01(-0.04%)
Sep 28, 2006	20.86	20.88	20.78	20.85	376,340	-0.03(-0.15%)
Sep 27, 2006	20.70	20.89	20.69	20.88	537,097	+0.26(+1.26%)
Sep 26, 2006	20.51	20.66	20.48	20.62	630,783	+0.01(+0.03%)
Sep 25, 2006	20.52	20.66	20.38	20.62	971,991	+0.17(+0.81%)
Sep 22, 2006	20.60	20.60	20.40	20.45	1,964,743	-0.21(-1.02%)
Sep 21, 2006	20.75	20.80	20.61	20.66	703,709	-0.07(-0.33%)
Sep 20, 2006	20.63	20.80	20.63	20.73	792,604	+0.10(+0.50%)
Sep 19, 2006	20.90	20.90	20.55	20.63	742,567	-0.31(-1.48%)
Sep 18, 2006	20.92	20.98	20.80	20.94	371,017	+0.17(+0.81%)
Sep 15, 2006	20.79	20.80	20.66	20.77	312,463	+0.05(+0.24%)
Sep 14, 2006	27.44	20.81	20.70	20.72	284,783	+0.01(+0.04%)
Sep 13, 2006	20.62	20.75	20.59	20.71	268,282	+0.09(+0.46%)
Sep 12, 2006	20.49	20.64	20.42	20.62	648,881	+0.13(+0.65%)
Sep 11, 2006	20.63	20.63	20.38	20.48	869,788	-0.37(-1.78%)
Sep 08, 2006	20.85	20.88	20.75	20.86	328,965	+0.02(+0.10%)
Sep 07, 2006	20.82	20.94	20.73	20.84	918,228	-0.17(-0.83%)
Sep 06, 2006	21.59	21.59	20.97	21.01	500,900	-0.40(-1.87%)
Sep 05, 2006	21.42	21.43	21.29	21.41	642,493	+0.21(+1.01%)
Sep 01, 2006	21.31	21.31	21.03	21.20	318,851	+0.18(+0.88%)
Aug 31, 2006	21.04	21.06	20.97	21.01	382,196	+0.11(+0.55%)
Aug 30, 2006	21.00	21.00	20.84	20.90	594,054	+0.13(+0.61%)
Aug 29, 2006	20.85	20.85	20.62	20.77	578,617	+0.17(+0.85%)
Aug 28, 2006	20.52	20.61	20.48	20.60	251,248	+0.10(+0.50%)
Aug 25, 2006	20.50	20.54	20.45	20.49	286,380	+0.02(+0.09%)
Aug 24, 2006	20.56	20.57	20.39	20.48	293,833	-0.23(-1.10%)
Aug 23, 2006	21.02	21.02	20.60	20.70	340,143	-0.04(-0.22%)
Aug 22, 2006	20.78	20.94	20.70	20.75	325,771	-0.07(-0.33%)
Aug 21, 2006	20.79	20.83	20.77	20.82	341,208	+0.09(+0.45%)
Aug 18, 2006	20.72	20.74	20.62	20.72	179,919	+0.00(+0.00%)
Aug 17, 2006	20.93	20.93	20.66	20.72	764,392	-0.03(-0.16%)
Aug 16, 2006	20.68	20.75	20.66	20.75	914,502	+0.17(+0.80%)
Aug 15, 2006	20.53	20.59	20.48	20.59	462,042	+0.27(+1.31%)
Aug 14, 2006	20.40	20.45	20.26	20.32	585,537	+0.04(+0.18%)
Aug 11, 2006	20.29	20.38	20.23	20.29	224,633	-0.09(-0.43%)
Aug 10, 2006	20.35	20.38	20.27	20.38	284,251	+0.08(+0.42%)
Aug 09, 2006	20.53	20.59	20.29	20.29	678,158	-0.05(-0.22%)
Aug 08, 2006	20.44	20.48	20.30	20.34	308,205	+0.13(+0.65%)
Aug 07, 2006	20.21	20.28	20.18	20.20	189,501	-0.04(-0.19%)
Aug 04, 2006	20.39	20.48	20.16	20.24	300,220	-0.10(-0.47%)
Aug 03, 2006	20.41	20.45	20.24	20.34	931,536	-0.03(-0.17%)
Aug 02, 2006	20.31	20.42	20.29	20.37	403,488	+0.07(+0.36%)
Aug 01, 2006	20.29	20.32	20.15	20.30	517,934	-0.07(-0.36%)
Jul 31, 2006	20.43	20.44	20.35	20.37	249,651	-0.17(-0.84%)
Jul 28, 2006	20.29	20.56	20.27	20.54	606,297	+0.24(+1.17%)
Jul 27, 2006	20.46	20.51	20.28	20.31	468,429	+0.15(+0.75%)
Jul 26, 2006	20.04	20.20	19.96	20.16	360,903	+0.04(+0.18%)
Jul 25, 2006	20.12	20.20	20.02	20.12	580,214	-0.05(-0.27%)
Jul 24, 2006	20.00	20.26	19.95	20.18	757,472	+0.43(+2.18%)
Jul 21, 2006	20.00	20.00	19.72	19.75	1,004,994	-0.06(-0.31%)
Jul 20, 2006	19.96	20.14	19.79	19.81	961,345	-0.16(-0.82%)
Jul 19, 2006	19.47	19.98	19.43	19.97	1,419,129	+0.36(+1.83%)
Jul 18, 2006	19.61	19.73	19.45	19.61	1,219,514	-0.10(-0.52%)
Jul 17, 2006	19.69	19.73	19.55	19.72	460,445	-0.02(-0.09%)
Jul 14, 2006	19.92	19.92	19.62	19.73	411,472	-0.33(-1.65%)
Jul 13, 2006	20.23	20.24	19.93	20.06	1,512,282	-0.17(-0.84%)
Jul 12, 2006	20.48	20.48	20.17	20.23	787,813	-0.26(-1.25%)
Jul 11, 2006	20.33	20.49	20.23	20.49	519,531	+0.08(+0.40%)
Jul 10, 2006	20.51	20.57	20.38	20.41	369,420	+0.02(+0.12%)
Jul 07, 2006	20.50	20.57	20.37	20.38	659,527	-0.03(-0.15%)
Jul 06, 2006	20.38	20.44	20.23	20.41	443,411	+0.39(+1.93%)
Jul 05, 2006	20.18	20.18	19.92	20.03	600,441	-0.29(-1.43%)

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.