Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.40	21.45	21.14	21.25	185,839	-0.15(-0.70%)
Sep 28, 2006	21.47	21.73	21.32	21.40	375,901	-0.09(-0.42%)
Sep 27, 2006	21.47	21.75	21.38	21.49	83,776	-0.10(-0.46%)
Sep 26, 2006	21.77	22.15	21.41	21.59	246,638	-0.19(-0.87%)
Sep 25, 2006	21.30	21.86	20.95	21.78	241,160	+0.78(+3.71%)
Sep 22, 2006	21.38	21.67	20.91	21.00	174,668	-0.52(-2.42%)
Sep 21, 2006	22.25	22.29	21.52	21.52	203,809	-0.40(-1.82%)
Sep 20, 2006	22.13	22.50	21.80	21.92	260,226	-0.21(-0.95%)
Sep 19, 2006	22.89	22.92	21.85	22.13	319,932	-0.80(-3.49%)
Sep 18, 2006	22.75	23.10	22.75	22.93	117,623	+0.04(+0.17%)
Sep 15, 2006	23.60	23.80	22.86	22.89	202,110	-0.67(-2.84%)
Sep 14, 2006	23.74	23.84	23.48	23.56	98,383	-0.32(-1.34%)
Sep 13, 2006	23.43	23.88	23.41	23.88	124,217	+0.52(+2.23%)
Sep 12, 2006	22.91	23.70	22.91	23.36	145,002	+0.39(+1.70%)
Sep 11, 2006	22.85	23.10	22.71	22.97	73,991	-0.03(-0.13%)
Sep 08, 2006	23.00	23.12	22.86	23.00	68,741	-0.01(-0.04%)
Sep 07, 2006	23.02	23.30	22.95	23.01	87,200	-0.19(-0.82%)
Sep 06, 2006	23.36	23.57	23.19	23.20	73,394	-0.37(-1.57%)
Sep 05, 2006	23.18	23.60	22.75	23.57	161,831	+0.11(+0.47%)
Sep 01, 2006	23.88	23.88	23.39	23.46	91,829	-0.21(-0.89%)
Aug 31, 2006	23.68	23.99	23.63	23.67	94,866	-0.10(-0.42%)
Aug 30, 2006	23.72	23.96	23.70	23.77	85,026	+0.01(+0.04%)
Aug 29, 2006	23.51	23.76	23.34	23.76	251,208	+0.25(+1.06%)
Aug 28, 2006	23.55	23.55	23.10	23.51	76,396	-0.03(-0.13%)
Aug 25, 2006	23.12	23.60	23.12	23.54	91,670	+0.29(+1.25%)
Aug 24, 2006	23.14	23.32	22.73	23.25	161,002	+0.11(+0.48%)
Aug 23, 2006	23.50	23.82	22.73	23.14	131,513	-0.33(-1.41%)
Aug 22, 2006	23.36	23.60	23.23	23.47	72,514	+0.03(+0.13%)
Aug 21, 2006	23.61	23.75	23.35	23.44	197,427	-0.33(-1.39%)
Aug 18, 2006	24.05	24.05	23.30	23.77	234,322	-0.19(-0.79%)
Aug 17, 2006	23.59	24.13	23.30	23.96	358,126	-0.98(-3.93%)
Aug 16, 2006	24.50	25.06	24.20	24.94	236,977	+0.35(+1.42%)
Aug 15, 2006	23.50	24.94	23.50	24.59	367,808	+0.98(+4.15%)
Aug 14, 2006	23.52	23.86	23.25	23.61	218,685	+0.18(+0.77%)
Aug 11, 2006	23.04	23.50	22.60	23.43	227,924	+0.43(+1.87%)
Aug 10, 2006	21.22	23.46	21.12	23.00	492,076	+1.65(+7.73%)
Aug 09, 2006	21.19	21.51	21.09	21.35	102,702	+0.40(+1.91%)
Aug 08, 2006	21.45	21.81	20.86	20.95	84,501	-0.42(-1.97%)
Aug 07, 2006	21.45	21.66	21.16	21.37	58,778	-0.12(-0.56%)
Aug 04, 2006	22.23	22.28	21.15	21.49	66,695	-0.48(-2.18%)
Aug 03, 2006	21.87	22.10	21.74	21.97	150,723	+0.01(+0.05%)
Aug 02, 2006	21.64	22.00	21.56	21.96	149,597	+0.55(+2.57%)
Aug 01, 2006	21.00	21.56	21.00	21.41	171,426	+0.32(+1.52%)
Jul 31, 2006	20.14	21.17	20.14	21.09	131,870	+0.81(+3.99%)
Jul 28, 2006	21.41	22.30	20.19	20.28	640,286	-0.08(-0.39%)
Jul 27, 2006	20.79	20.93	20.18	20.36	92,859	-0.14(-0.68%)
Jul 26, 2006	20.38	20.78	20.19	20.50	50,636	-0.07(-0.34%)
Jul 25, 2006	20.40	20.97	20.27	20.57	174,877	+0.02(+0.10%)
Jul 24, 2006	20.14	20.55	19.92	20.55	81,064	+0.61(+3.06%)
Jul 21, 2006	20.18	20.23	19.61	19.94	67,327	-0.17(-0.85%)
Jul 20, 2006	20.41	21.01	20.04	20.11	262,419	-0.22(-1.08%)
Jul 19, 2006	19.95	20.37	19.95	20.33	144,018	+0.45(+2.26%)
Jul 18, 2006	19.99	20.06	19.69	19.88	74,682	-0.03(-0.15%)
Jul 17, 2006	20.10	20.20	19.87	19.91	88,867	-0.18(-0.90%)
Jul 14, 2006	20.27	20.48	20.00	20.09	132,513	-0.24(-1.18%)
Jul 13, 2006	20.79	21.01	20.22	20.33	111,280	-0.59(-2.82%)
Jul 12, 2006	21.66	21.66	20.73	20.92	92,937	-0.65(-3.01%)
Jul 11, 2006	21.25	21.60	20.63	21.57	307,066	+0.30(+1.41%)
Jul 10, 2006	21.38	21.54	21.14	21.27	77,223	-0.02(-0.09%)
Jul 07, 2006	21.90	21.90	21.16	21.29	117,401	-0.57(-2.61%)
Jul 06, 2006	22.00	22.29	21.51	21.86	76,794	+0.21(+0.97%)
Jul 05, 2006	22.11	22.27	21.46	21.65	134,084	-0.75(-3.35%)

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.