Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.89	19.99	19.84	19.95	45,979	+0.10(+0.53%)
Sep 28, 2006	19.71	19.86	19.68	19.85	20,774	+0.18(+0.90%)
Sep 27, 2006	19.78	19.83	19.59	19.67	17,450	-0.09(-0.48%)
Sep 26, 2006	20.15	20.25	19.75	19.77	34,346	-0.32(-1.58%)
Sep 25, 2006	20.11	20.14	20.03	20.08	29,083	-0.03(-0.13%)
Sep 22, 2006	20.33	20.33	19.95	20.11	42,379	-0.22(-1.07%)
Sep 21, 2006	20.42	20.47	20.24	20.33	12,187	-0.02(-0.09%)
Sep 20, 2006	20.13	20.40	20.13	20.34	40,440	+0.30(+1.49%)
Sep 19, 2006	20.20	20.20	19.83	20.04	21,328	-0.16(-0.77%)
Sep 18, 2006	20.07	20.24	20.07	20.20	9,417	-0.04(-0.21%)
Sep 15, 2006	20.19	20.32	20.19	20.24	73,678	+0.14(+0.70%)
Sep 14, 2006	20.07	20.11	19.91	20.10	19,666	+0.03(+0.16%)
Sep 13, 2006	20.30	20.32	19.96	20.07	51,796	-0.22(-1.10%)
Sep 12, 2006	20.05	20.29	20.05	20.29	31,576	+0.25(+1.22%)
Sep 11, 2006	19.98	20.07	19.86	20.05	13,572	+0.05(+0.23%)
Sep 08, 2006	19.80	20.00	19.75	20.00	17,727	+0.17(+0.86%)
Sep 07, 2006	19.87	19.93	19.78	19.83	19,112	-0.04(-0.22%)
Sep 06, 2006	20.04	20.04	19.81	19.87	12,464	-0.23(-1.17%)
Sep 05, 2006	19.90	20.15	19.90	20.11	16,896	+0.16(+0.80%)
Sep 01, 2006	19.64	20.03	19.64	19.95	20,497	+0.31(+1.58%)
Aug 31, 2006	20.04	20.07	19.58	19.64	29,914	-0.33(-1.65%)
Aug 30, 2006	19.82	20.04	19.79	19.97	26,590	+0.20(+1.02%)
Aug 29, 2006	19.14	19.78	19.10	19.77	28,806	+0.70(+3.65%)
Aug 28, 2006	18.73	19.07	18.73	19.07	16,065	+0.34(+1.79%)
Aug 25, 2006	18.76	18.76	18.63	18.73	9,140	-0.00(-0.02%)
Aug 24, 2006	18.77	18.77	18.65	18.74	16,896	-0.08(-0.44%)
Aug 23, 2006	18.99	18.99	18.76	18.82	11,079	-0.17(-0.87%)
Aug 22, 2006	18.88	18.99	18.79	18.99	8,586	+0.11(+0.57%)
Aug 21, 2006	18.80	18.88	18.73	18.88	13,295	+0.07(+0.36%)
Aug 18, 2006	18.88	18.90	18.64	18.81	16,065	-0.07(-0.36%)
Aug 17, 2006	18.77	18.88	18.69	18.88	17,450	+0.04(+0.21%)
Aug 16, 2006	18.81	18.95	18.78	18.84	21,604	+0.08(+0.44%)
Aug 15, 2006	18.61	18.77	18.56	18.76	24,097	+0.23(+1.27%)
Aug 14, 2006	18.31	18.83	18.31	18.52	31,576	+0.30(+1.66%)
Aug 11, 2006	18.30	18.30	17.91	18.22	40,717	-0.12(-0.63%)
Aug 10, 2006	18.39	18.47	18.23	18.33	42,102	-0.10(-0.53%)
Aug 09, 2006	18.38	18.50	18.18	18.43	32,130	+0.14(+0.77%)
Aug 08, 2006	18.53	18.60	18.27	18.29	48,749	-0.24(-1.29%)
Aug 07, 2006	18.57	18.57	18.41	18.53	41,548	-0.12(-0.62%)
Aug 04, 2006	19.05	19.20	18.56	18.64	38,501	-0.32(-1.71%)
Aug 03, 2006	18.90	18.99	18.87	18.97	40,440	+0.09(+0.46%)
Aug 02, 2006	19.22	19.31	18.81	18.88	43,763	-0.30(-1.54%)
Aug 01, 2006	19.42	19.58	19.08	19.18	62,599	-0.33(-1.70%)
Jul 31, 2006	19.45	19.68	19.44	19.51	43,763	+0.15(+0.76%)
Jul 28, 2006	19.39	19.60	19.33	19.36	51,242	+0.03(+0.13%)
Jul 27, 2006	19.64	19.65	19.32	19.34	28,252	-0.22(-1.13%)
Jul 26, 2006	19.50	19.65	19.46	19.56	14,403	+0.06(+0.31%)
Jul 25, 2006	19.48	19.68	19.35	19.50	34,069	-0.05(-0.28%)
Jul 24, 2006	19.05	19.55	19.12	19.55	20,774	+0.51(+2.65%)
Jul 21, 2006	19.22	19.22	18.81	19.04	24,097	-0.17(-0.90%)
Jul 20, 2006	19.35	19.42	19.17	19.22	19,943	-0.13(-0.69%)
Jul 19, 2006	18.91	19.37	18.95	19.35	33,792	+0.45(+2.37%)
Jul 18, 2006	18.60	18.90	18.43	18.90	31,576	+0.31(+1.65%)
Jul 17, 2006	18.70	18.74	18.52	18.60	27,421	-0.16(-0.87%)
Jul 14, 2006	19.10	19.10	18.74	18.76	31,299	-0.34(-1.78%)
Jul 13, 2006	19.70	19.70	19.06	19.10	42,933	-0.68(-3.43%)
Jul 12, 2006	19.76	19.87	19.74	19.78	26,867	-0.05(-0.27%)
Jul 11, 2006	19.77	19.83	19.44	19.83	22,435	+0.07(+0.35%)
Jul 10, 2006	19.30	19.82	19.30	19.76	26,036	+0.54(+2.82%)
Jul 07, 2006	19.55	19.62	19.17	19.22	15,511	-0.27(-1.39%)
Jul 06, 2006	19.12	19.50	19.12	19.49	32,961	+0.44(+2.33%)
Jul 05, 2006	19.06	19.10	18.89	19.05	29,083	-0.09(-0.49%)

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.