Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.61	19.65	19.47	19.59	127,584	-0.05(-0.23%)
Sep 28, 2006	19.69	19.72	19.58	19.64	327,430	+0.00(+0.00%)
Sep 27, 2006	19.79	19.83	19.55	19.64	278,594	-0.15(-0.76%)
Sep 26, 2006	19.95	19.96	19.74	19.79	220,096	-0.14(-0.68%)
Sep 25, 2006	19.88	20.01	19.86	19.92	210,302	+0.07(+0.34%)
Sep 22, 2006	20.16	20.23	19.77	19.86	159,083	-0.29(-1.46%)
Sep 21, 2006	20.31	20.42	20.15	20.15	94,232	-0.15(-0.74%)
Sep 20, 2006	20.46	20.51	20.25	20.30	117,393	-0.17(-0.81%)
Sep 19, 2006	20.54	20.54	20.32	20.47	63,262	-0.08(-0.40%)
Sep 18, 2006	20.58	20.62	20.50	20.55	171,127	-0.04(-0.18%)
Sep 15, 2006	20.70	20.70	20.54	20.59	291,696	-0.11(-0.51%)
Sep 14, 2006	20.57	20.70	20.55	20.70	39,969	+0.02(+0.11%)
Sep 13, 2006	20.34	20.70	20.34	20.67	84,306	+0.29(+1.41%)
Sep 12, 2006	20.40	20.69	20.26	20.39	230,948	+0.06(+0.30%)
Sep 11, 2006	19.81	20.38	19.81	20.33	81,394	+0.52(+2.63%)
Sep 08, 2006	19.93	19.99	19.76	19.80	154,451	-0.11(-0.53%)
Sep 07, 2006	19.98	20.00	19.87	19.91	93,835	-0.07(-0.34%)
Sep 06, 2006	20.14	20.17	19.93	19.98	103,099	-0.14(-0.71%)
Sep 05, 2006	20.33	20.39	20.11	20.12	97,673	-0.24(-1.19%)
Sep 01, 2006	20.22	20.39	20.19	20.36	71,071	+0.15(+0.75%)
Aug 31, 2006	19.92	20.33	19.84	20.21	452,368	+0.26(+1.33%)
Aug 30, 2006	19.84	20.10	19.72	19.95	151,539	+0.11(+0.57%)
Aug 29, 2006	19.76	19.91	19.72	19.83	48,174	+0.11(+0.58%)
Aug 28, 2006	19.52	19.75	19.52	19.72	157,759	+0.23(+1.20%)
Aug 25, 2006	19.42	19.55	19.38	19.49	57,042	+0.02(+0.12%)
Aug 24, 2006	19.65	19.67	19.33	19.46	139,760	-0.11(-0.58%)
Aug 23, 2006	19.35	19.59	19.30	19.58	49,233	+0.20(+1.05%)
Aug 22, 2006	19.01	19.40	19.00	19.37	125,334	+0.36(+1.87%)
Aug 21, 2006	19.10	19.12	19.00	19.02	77,424	-0.08(-0.44%)
Aug 18, 2006	19.16	19.18	18.93	19.10	107,202	-0.06(-0.32%)
Aug 17, 2006	18.81	19.18	18.81	19.16	283,623	+0.29(+1.52%)
Aug 16, 2006	18.81	19.06	18.81	18.87	112,628	+0.06(+0.32%)
Aug 15, 2006	18.71	18.88	18.71	18.81	170,200	+0.14(+0.77%)
Aug 14, 2006	18.51	18.78	18.51	18.67	94,761	+0.11(+0.57%)
Aug 11, 2006	18.62	18.70	18.50	18.56	97,144	-0.14(-0.73%)
Aug 10, 2006	18.84	18.88	18.59	18.70	228,434	-0.11(-0.56%)
Aug 09, 2006	18.56	18.85	18.56	18.81	87,482	+0.24(+1.30%)
Aug 08, 2006	18.80	18.99	18.44	18.56	179,994	-0.24(-1.29%)
Aug 07, 2006	19.46	19.49	18.72	18.81	180,523	-0.65(-3.34%)
Aug 04, 2006	19.19	19.73	19.15	19.46	300,299	+0.26(+1.34%)
Aug 03, 2006	19.13	19.26	19.12	19.20	89,864	+0.04(+0.20%)
Aug 02, 2006	19.12	19.28	19.12	19.16	108,261	-0.02(-0.12%)
Aug 01, 2006	19.28	19.28	19.13	19.18	138,039	-0.08(-0.43%)
Jul 31, 2006	19.66	19.68	19.21	19.27	158,818	-0.39(-2.00%)
Jul 28, 2006	19.61	19.68	19.61	19.66	65,247	+0.03(+0.15%)
Jul 27, 2006	19.72	19.74	19.61	19.63	48,572	-0.05(-0.27%)
Jul 26, 2006	19.60	19.72	19.59	19.68	181,185	+0.11(+0.58%)
Jul 25, 2006	19.61	19.72	19.56	19.57	54,263	-0.06(-0.31%)
Jul 24, 2006	19.43	19.67	19.39	19.63	71,071	+0.21(+1.09%)
Jul 21, 2006	19.50	19.50	19.34	19.42	46,189	-0.08(-0.39%)
Jul 20, 2006	19.50	19.55	19.45	19.49	63,924	-0.01(-0.04%)
Jul 19, 2006	19.61	19.77	19.49	19.50	59,954	-0.07(-0.35%)
Jul 18, 2006	19.55	19.57	19.38	19.57	49,233	+0.08(+0.39%)
Jul 17, 2006	19.49	19.52	19.42	19.49	69,880	-0.01(-0.04%)
Jul 14, 2006	19.65	19.65	19.49	19.50	60,218	-0.15(-0.77%)
Jul 13, 2006	19.68	19.70	19.52	19.65	164,112	-0.03(-0.15%)
Jul 12, 2006	19.72	19.80	19.49	19.68	116,731	-0.03(-0.15%)
Jul 11, 2006	19.59	19.76	19.53	19.71	154,980	+0.12(+0.62%)
Jul 10, 2006	19.57	19.65	19.51	19.59	111,702	+0.01(+0.04%)
Jul 07, 2006	19.46	19.60	19.34	19.58	96,746	+0.12(+0.62%)
Jul 06, 2006	19.27	19.46	19.27	19.46	94,364	+0.14(+0.70%)
Jul 05, 2006	19.08	19.34	19.04	19.33	154,848	+0.25(+1.31%)

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.