Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.65	17.82	17.46	17.52	633,600	-0.17(-0.96%)
Sep 28, 2006	17.78	17.93	17.65	17.69	243,400	-0.11(-0.62%)
Sep 27, 2006	17.52	17.99	17.45	17.80	487,900	-0.07(-0.39%)
Sep 26, 2006	17.78	18.18	17.63	17.87	846,100	+0.77(+4.50%)
Sep 25, 2006	16.90	17.25	16.77	17.10	214,000	+0.17(+1.00%)
Sep 22, 2006	16.79	16.95	16.70	16.93	135,900	+0.04(+0.24%)
Sep 21, 2006	17.24	17.25	16.80	16.89	130,500	-0.27(-1.57%)
Sep 20, 2006	16.95	17.25	16.83	17.16	187,000	+0.09(+0.53%)
Sep 19, 2006	16.90	17.08	16.78	17.07	215,200	+0.19(+1.13%)
Sep 18, 2006	17.24	17.38	16.70	16.88	424,200	-0.52(-2.99%)
Sep 15, 2006	16.62	17.82	16.50	17.40	1,870,000	+0.90(+5.45%)
Sep 14, 2006	16.51	16.60	16.26	16.50	176,400	+0.00(+0.00%)
Sep 13, 2006	16.40	16.58	16.33	16.50	159,900	+0.12(+0.73%)
Sep 12, 2006	16.14	16.38	16.00	16.38	265,900	+0.24(+1.49%)
Sep 11, 2006	15.84	16.17	15.63	16.14	119,800	+0.21(+1.32%)
Sep 08, 2006	15.81	15.93	15.68	15.93	85,000	+0.10(+0.63%)
Sep 07, 2006	16.01	16.02	15.80	15.83	77,900	-0.23(-1.43%)
Sep 06, 2006	16.18	16.21	15.93	16.06	117,500	-0.24(-1.47%)
Sep 05, 2006	16.15	16.30	16.01	16.30	114,200	+0.22(+1.37%)
Sep 01, 2006	16.25	16.25	16.04	16.08	74,000	-0.07(-0.43%)
Aug 31, 2006	16.32	16.45	16.12	16.15	165,200	-0.15(-0.92%)
Aug 30, 2006	15.93	16.30	15.92	16.30	154,500	+0.02(+0.12%)
Aug 29, 2006	16.17	16.30	15.88	16.28	196,300	+0.09(+0.56%)
Aug 28, 2006	15.91	16.20	15.82	16.19	140,700	+0.25(+1.57%)
Aug 25, 2006	15.92	16.08	15.80	15.94	67,200	-0.06(-0.38%)
Aug 24, 2006	15.97	16.15	15.84	16.00	124,600	+0.02(+0.13%)
Aug 23, 2006	16.26	16.26	15.85	15.98	145,200	-0.17(-1.05%)
Aug 22, 2006	16.10	16.20	15.93	16.15	173,300	-0.01(-0.06%)
Aug 21, 2006	16.06	16.18	16.01	16.16	165,800	-0.03(-0.19%)
Aug 18, 2006	16.19	16.22	15.92	16.19	114,400	+0.03(+0.19%)
Aug 17, 2006	16.19	16.20	16.02	16.16	121,700	+0.02(+0.12%)
Aug 16, 2006	16.00	16.17	15.95	16.14	135,400	+0.18(+1.13%)
Aug 15, 2006	15.99	16.04	15.87	15.96	158,000	+0.15(+0.95%)
Aug 14, 2006	15.71	16.06	15.62	15.81	176,900	+0.17(+1.09%)
Aug 11, 2006	15.92	15.96	15.51	15.64	122,100	-0.27(-1.70%)
Aug 10, 2006	15.52	15.99	15.30	15.91	413,900	+0.26(+1.66%)
Aug 09, 2006	15.89	15.97	15.61	15.65	203,600	-0.24(-1.51%)
Aug 08, 2006	16.05	16.21	15.75	15.89	368,600	-0.39(-2.40%)
Aug 07, 2006	16.40	16.41	15.99	16.28	164,700	-0.15(-0.91%)
Aug 04, 2006	16.29	16.47	16.15	16.43	242,400	+0.13(+0.80%)
Aug 03, 2006	15.88	16.30	15.82	16.30	265,000	+0.36(+2.26%)
Aug 02, 2006	16.17	16.23	15.90	15.94	181,400	-0.09(-0.56%)
Aug 01, 2006	16.01	16.15	15.86	16.03	256,400	-0.18(-1.11%)
Jul 31, 2006	16.00	16.32	15.89	16.21	448,300	+0.21(+1.31%)
Jul 28, 2006	15.76	16.07	15.76	16.00	215,700	+0.24(+1.52%)
Jul 27, 2006	15.91	16.00	15.66	15.76	239,100	-0.12(-0.76%)
Jul 26, 2006	15.81	16.00	15.54	15.88	236,600	-0.06(-0.38%)
Jul 25, 2006	15.73	16.07	15.65	15.94	188,400	+0.17(+1.08%)
Jul 24, 2006	15.49	15.85	15.50	15.77	255,800	+0.29(+1.87%)
Jul 21, 2006	15.51	15.55	15.01	15.48	343,900	-0.03(-0.19%)
Jul 20, 2006	16.08	16.10	15.35	15.51	220,200	-0.59(-3.66%)
Jul 19, 2006	15.71	16.25	15.68	16.10	245,700	+0.40(+2.55%)
Jul 18, 2006	15.54	15.74	15.35	15.70	153,000	+0.24(+1.55%)
Jul 17, 2006	15.41	15.54	15.19	15.46	199,500	+0.07(+0.45%)
Jul 14, 2006	15.26	15.45	15.18	15.39	282,900	+0.05(+0.33%)
Jul 13, 2006	15.30	15.44	15.23	15.34	278,700	-0.06(-0.39%)
Jul 12, 2006	15.49	15.55	15.22	15.40	357,200	-0.05(-0.32%)
Jul 11, 2006	14.98	15.48	14.95	15.45	273,900	+0.43(+2.86%)
Jul 10, 2006	14.76	15.06	14.74	15.02	637,500	+0.32(+2.18%)
Jul 07, 2006	14.87	14.98	14.63	14.70	136,900	-0.26(-1.74%)
Jul 06, 2006	14.95	15.03	14.74	14.96	257,600	+0.07(+0.47%)
Jul 05, 2006	15.00	15.00	14.50	14.89	161,100	-0.11(-0.73%)

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.