Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.67	13.67	13.67	13.67	711	+0.00(+0.00%)
Sep 28, 2006	13.63	13.67	13.62	13.67	4,859	-0.05(-0.37%)
Sep 27, 2006	13.75	13.75	13.71	13.72	12,920	+0.09(+0.69%)
Sep 26, 2006	13.76	13.76	13.60	13.62	1,417	-0.06(-0.43%)
Sep 25, 2006	13.68	13.68	13.68	13.68	158	-0.07(-0.49%)
Sep 22, 2006	13.71	13.77	13.67	13.75	4,859	+0.08(+0.62%)
Sep 21, 2006	13.66	13.67	13.66	13.67	2,726	+0.01(+0.06%)
Sep 20, 2006	13.71	13.73	13.61	13.66	1,276	+0.04(+0.31%)
Sep 19, 2006	13.62	13.62	13.62	13.62	1,659	-0.13(-0.98%)
Sep 18, 2006	13.76	13.76	13.75	13.75	1,129	-0.02(-0.12%)
Sep 15, 2006	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
Sep 14, 2006	13.77	13.77	13.77	13.77	118	+0.01(+0.06%)
Sep 13, 2006	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Sep 12, 2006	13.77	13.77	13.76	13.76	1,847	-0.01(-0.06%)
Sep 11, 2006	13.92	13.92	13.77	13.77	1,718	-0.15(-1.09%)
Sep 08, 2006	14.16	14.17	13.92	13.92	7,145	-0.22(-1.55%)
Sep 07, 2006	13.84	14.14	13.84	14.14	6,637	+0.26(+1.88%)
Sep 06, 2006	13.58	13.88	13.58	13.88	598	+0.30(+2.17%)
Sep 05, 2006	13.68	13.68	13.58	13.58	3,555	-0.25(-1.83%)
Sep 01, 2006	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Aug 31, 2006	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Aug 30, 2006	13.84	13.84	13.84	13.84	0	+0.00(+0.00%)
Aug 29, 2006	13.95	14.16	13.84	13.84	954	-0.08(-0.61%)
Aug 28, 2006	13.54	13.92	13.54	13.92	13,449	+0.21(+1.54%)
Aug 25, 2006	13.62	13.71	13.51	13.71	26,111	+0.46(+3.46%)
Aug 24, 2006	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Aug 23, 2006	13.38	13.38	13.25	13.25	948	-0.04(-0.27%)
Aug 22, 2006	13.41	13.58	13.29	13.29	948	-0.15(-1.12%)
Aug 21, 2006	13.44	13.44	13.44	13.44	533	-0.14(-1.06%)
Aug 18, 2006	13.70	13.71	13.58	13.58	1,659	-0.02(-0.14%)
Aug 17, 2006	13.68	13.68	13.60	13.60	808	-0.11(-0.78%)
Aug 16, 2006	13.61	13.71	13.61	13.71	8,179	+0.09(+0.68%)
Aug 15, 2006	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Aug 14, 2006	13.59	13.62	13.59	13.62	1,173	+0.30(+2.22%)
Aug 11, 2006	13.52	13.52	13.31	13.32	1,495	-0.30(-2.23%)
Aug 10, 2006	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Aug 09, 2006	13.62	13.62	13.52	13.62	1,457	-0.08(-0.62%)
Aug 08, 2006	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 07, 2006	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Aug 04, 2006	13.64	13.71	13.60	13.71	947	+0.21(+1.56%)
Aug 03, 2006	13.50	13.50	13.50	13.50	1,280	+0.50(+3.83%)
Aug 02, 2006	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Aug 01, 2006	13.00	13.00	13.00	13.00	450	-0.71(-5.17%)
Jul 31, 2006	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Jul 28, 2006	13.71	13.71	13.71	13.71	118	+0.70(+5.38%)
Jul 27, 2006	13.00	13.01	13.00	13.01	4,426	-0.20(-1.54%)
Jul 26, 2006	13.21	13.21	13.21	13.21	207	+0.20(+1.56%)
Jul 25, 2006	13.25	13.25	13.01	13.01	1,134	-0.22(-1.64%)
Jul 24, 2006	13.08	13.23	13.08	13.23	1,896	-0.02(-0.14%)
Jul 21, 2006	13.31	13.31	13.25	13.25	2,685	-0.62(-4.44%)
Jul 20, 2006	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Jul 19, 2006	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Jul 18, 2006	13.86	13.86	13.86	13.86	299	+0.61(+4.58%)
Jul 17, 2006	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Jul 14, 2006	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Jul 13, 2006	13.51	13.51	13.25	13.25	1,030	-0.35(-2.54%)
Jul 12, 2006	13.52	13.60	13.52	13.60	592	+0.06(+0.44%)
Jul 11, 2006	13.85	13.85	13.54	13.54	1,066	-0.31(-2.25%)
Jul 10, 2006	13.85	13.85	13.85	13.85	118	-0.06(-0.42%)
Jul 07, 2006	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Jul 06, 2006	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Jul 05, 2006	13.91	13.91	13.91	13.91	237	+0.01(+0.06%)

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.