Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.40	17.40	17.03	17.11	2,278,298	-0.24(-1.37%)
Sep 28, 2006	16.88	17.45	16.84	17.34	3,282,598	+0.43(+2.53%)
Sep 27, 2006	17.00	17.15	16.89	16.92	2,300,459	-0.14(-0.85%)
Sep 26, 2006	16.78	17.09	16.68	17.06	2,443,088	+0.22(+1.31%)
Sep 25, 2006	16.70	16.87	16.54	16.84	1,876,578	+0.11(+0.63%)
Sep 22, 2006	16.87	16.94	16.53	16.73	1,648,371	-0.14(-0.80%)
Sep 21, 2006	16.68	16.92	16.60	16.87	2,071,544	+0.09(+0.53%)
Sep 20, 2006	16.75	16.83	16.58	16.78	1,977,008	+0.08(+0.51%)
Sep 19, 2006	16.71	16.93	16.61	16.70	1,935,044	-0.06(-0.35%)
Sep 18, 2006	16.86	17.10	16.56	16.75	3,673,709	+0.29(+1.78%)
Sep 15, 2006	16.84	17.04	16.41	16.46	7,007,229	-0.23(-1.40%)
Sep 14, 2006	16.61	16.83	16.50	16.70	2,668,230	-0.05(-0.28%)
Sep 13, 2006	16.69	16.79	16.58	16.74	2,188,477	+0.06(+0.33%)
Sep 12, 2006	16.32	16.87	16.32	16.69	4,515,104	+0.27(+1.65%)
Sep 11, 2006	15.91	16.48	15.88	16.42	4,076,136	+0.67(+4.28%)
Sep 08, 2006	15.69	15.96	15.64	15.74	2,583,831	+0.04(+0.27%)
Sep 07, 2006	15.65	15.77	15.63	15.70	1,808,210	+0.01(+0.08%)
Sep 06, 2006	15.83	15.84	15.61	15.69	2,417,627	-0.24(-1.49%)
Sep 05, 2006	15.92	15.98	15.78	15.92	1,485,939	+0.02(+0.13%)
Sep 01, 2006	15.72	15.96	15.69	15.90	2,224,311	+0.27(+1.71%)
Aug 31, 2006	15.58	15.68	15.53	15.64	2,183,290	+0.04(+0.27%)
Aug 30, 2006	15.43	15.63	15.40	15.59	2,029,816	+0.13(+0.85%)
Aug 29, 2006	15.16	15.51	15.16	15.46	3,704,592	+0.31(+2.02%)
Aug 28, 2006	14.85	15.22	14.82	15.16	2,579,824	+0.34(+2.26%)
Aug 25, 2006	14.88	14.93	14.80	14.82	2,663,987	-0.08(-0.51%)
Aug 24, 2006	14.95	15.01	14.86	14.90	3,894,136	-0.10(-0.65%)
Aug 23, 2006	14.82	15.05	14.82	14.99	5,464,002	+0.01(+0.06%)
Aug 22, 2006	14.81	15.05	14.81	14.99	5,606,868	+0.07(+0.45%)
Aug 21, 2006	15.10	15.18	14.89	14.92	5,497,008	-0.18(-1.21%)
Aug 18, 2006	15.11	15.23	14.95	15.10	6,136,129	-0.01(-0.06%)
Aug 17, 2006	15.59	15.63	15.08	15.11	3,508,447	-0.48(-3.07%)
Aug 16, 2006	15.11	15.62	14.91	15.59	7,764,933	-0.18(-1.16%)
Aug 15, 2006	15.86	15.95	15.37	15.77	5,047,195	+0.09(+0.60%)
Aug 14, 2006	15.61	15.86	15.54	15.68	4,063,405	+0.08(+0.52%)
Aug 11, 2006	16.43	16.43	15.57	15.60	6,294,554	-0.94(-5.69%)
Aug 10, 2006	16.10	16.65	16.07	16.54	2,982,015	+0.42(+2.61%)
Aug 09, 2006	16.06	16.27	16.05	16.12	1,694,814	+0.15(+0.93%)
Aug 08, 2006	16.06	16.10	15.81	15.97	1,381,501	-0.03(-0.19%)
Aug 07, 2006	15.89	16.07	15.80	16.00	1,890,487	+0.05(+0.32%)
Aug 04, 2006	15.87	16.13	15.85	15.95	1,565,858	+0.19(+1.21%)
Aug 03, 2006	15.67	15.96	15.66	15.76	1,573,638	-0.03(-0.19%)
Aug 02, 2006	15.61	15.84	15.61	15.79	1,791,472	+0.18(+1.14%)
Aug 01, 2006	15.74	15.83	15.48	15.61	1,938,345	-0.22(-1.39%)
Jul 31, 2006	15.92	15.96	15.70	15.83	2,697,228	-0.09(-0.59%)
Jul 28, 2006	15.61	15.97	15.60	15.92	1,430,537	+0.42(+2.71%)
Jul 27, 2006	15.72	15.77	15.47	15.50	1,908,876	-0.02(-0.14%)
Jul 26, 2006	15.59	15.62	15.47	15.52	1,475,566	-0.11(-0.68%)
Jul 25, 2006	15.56	15.68	15.44	15.63	2,183,762	+0.05(+0.30%)
Jul 24, 2006	15.48	15.60	15.40	15.58	2,214,174	+0.17(+1.10%)
Jul 21, 2006	15.65	15.74	15.31	15.41	2,477,036	-0.24(-1.52%)
Jul 20, 2006	15.88	15.89	15.63	15.65	1,812,690	-0.25(-1.57%)
Jul 19, 2006	15.75	16.03	15.75	15.90	1,973,236	+0.18(+1.13%)
Jul 18, 2006	15.65	15.75	15.58	15.72	2,830,191	+0.11(+0.68%)
Jul 17, 2006	15.50	15.74	15.44	15.62	2,055,277	+0.03(+0.16%)
Jul 14, 2006	15.97	15.97	15.51	15.59	2,242,228	-0.43(-2.67%)
Jul 13, 2006	16.20	16.27	15.98	16.02	1,163,195	-0.26(-1.59%)
Jul 12, 2006	16.50	16.59	16.22	16.28	936,403	-0.20(-1.24%)
Jul 11, 2006	16.14	16.48	16.13	16.48	1,172,154	+0.28(+1.73%)
Jul 10, 2006	16.33	16.41	16.20	16.20	1,736,778	-0.13(-0.78%)
Jul 07, 2006	16.50	16.56	16.24	16.33	872,043	-0.17(-1.00%)
Jul 06, 2006	16.24	16.51	16.24	16.50	1,274,941	+0.28(+1.70%)
Jul 05, 2006	16.34	16.40	15.99	16.22	1,702,122	-0.17(-1.04%)

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.