Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.09	17.10	16.76	16.84	546,929	-0.28(-1.65%)
Sep 28, 2006	17.18	17.24	16.89	17.12	484,840	+0.03(+0.19%)
Sep 27, 2006	17.08	17.29	16.94	17.09	394,852	-0.11(-0.63%)
Sep 26, 2006	17.37	17.37	16.74	17.19	326,354	-0.13(-0.77%)
Sep 25, 2006	16.93	17.37	16.70	17.33	369,640	+0.47(+2.80%)
Sep 22, 2006	16.95	16.95	16.69	16.85	294,459	-0.09(-0.54%)
Sep 21, 2006	17.40	17.42	16.84	16.94	292,003	-0.36(-2.11%)
Sep 20, 2006	16.92	17.42	16.92	17.31	257,631	+0.39(+2.30%)
Sep 19, 2006	17.18	17.18	16.64	16.92	383,676	-0.18(-1.07%)
Sep 18, 2006	17.07	17.42	16.97	17.10	432,997	+0.11(+0.63%)
Sep 15, 2006	16.79	17.19	16.77	16.99	673,809	+0.33(+1.99%)
Sep 14, 2006	16.78	16.78	16.52	16.66	448,105	-0.22(-1.28%)
Sep 13, 2006	16.86	17.02	16.66	16.88	283,163	-0.06(-0.34%)
Sep 12, 2006	16.53	17.06	16.51	16.94	269,279	+0.46(+2.82%)
Sep 11, 2006	16.62	16.65	16.21	16.47	241,546	-0.27(-1.63%)
Sep 08, 2006	16.87	16.99	16.67	16.75	163,979	-0.12(-0.69%)
Sep 07, 2006	16.68	17.05	16.42	16.86	216,047	+0.16(+0.94%)
Sep 06, 2006	17.18	17.18	16.70	16.70	235,725	-0.64(-3.68%)
Sep 05, 2006	17.48	17.48	17.07	17.34	284,319	-0.07(-0.43%)
Sep 01, 2006	17.46	17.48	16.98	17.42	304,612	+0.10(+0.57%)
Aug 31, 2006	17.21	17.46	17.13	17.32	197,084	-0.08(-0.48%)
Aug 30, 2006	17.04	17.43	16.80	17.40	444,020	+0.45(+2.64%)
Aug 29, 2006	17.15	17.22	16.70	16.95	588,630	-0.14(-0.82%)
Aug 28, 2006	16.80	17.13	16.69	17.09	326,728	+0.35(+2.08%)
Aug 25, 2006	16.75	17.02	16.46	16.75	233,038	-0.10(-0.59%)
Aug 24, 2006	16.91	17.04	16.72	16.84	320,982	+0.03(+0.20%)
Aug 23, 2006	17.11	17.35	16.65	16.81	260,324	-0.33(-1.93%)
Aug 22, 2006	17.04	17.54	16.97	17.14	238,092	+0.05(+0.29%)
Aug 21, 2006	17.04	17.20	16.89	17.09	259,230	-0.24(-1.39%)
Aug 18, 2006	17.34	17.42	16.98	17.33	191,366	+0.12(+0.72%)
Aug 17, 2006	17.33	17.43	16.89	17.21	548,524	-0.22(-1.28%)
Aug 16, 2006	16.76	17.43	16.64	17.43	684,875	+0.70(+4.21%)
Aug 15, 2006	15.85	16.80	15.85	16.73	509,324	+1.00(+6.38%)
Aug 14, 2006	15.79	16.14	15.65	15.73	420,280	+0.07(+0.42%)
Aug 11, 2006	16.02	16.11	15.56	15.66	261,551	-0.46(-2.88%)
Aug 10, 2006	16.02	16.30	15.79	16.12	324,826	+0.00(+0.00%)
Aug 09, 2006	16.25	16.62	16.02	16.12	328,415	+0.04(+0.26%)
Aug 08, 2006	16.45	16.71	16.00	16.08	363,996	-0.38(-2.32%)
Aug 07, 2006	16.60	16.71	16.26	16.46	282,363	-0.22(-1.29%)
Aug 04, 2006	17.15	17.36	16.37	16.68	464,657	-0.33(-1.95%)
Aug 03, 2006	16.60	17.10	16.56	17.01	331,402	+0.17(+0.98%)
Aug 02, 2006	16.65	17.16	16.59	16.84	414,482	+0.22(+1.35%)
Aug 01, 2006	16.94	16.99	16.47	16.62	478,594	-0.51(-3.00%)
Jul 31, 2006	17.29	17.43	16.98	17.14	667,657	-0.28(-1.62%)
Jul 28, 2006	17.51	18.60	17.28	17.42	1,138,645	+0.02(+0.10%)
Jul 27, 2006	16.29	19.56	16.29	17.40	2,457,735	+1.94(+12.55%)
Jul 26, 2006	15.43	15.65	15.01	15.46	415,520	-0.12(-0.74%)
Jul 25, 2006	15.54	15.88	15.40	15.58	465,709	+0.06(+0.37%)
Jul 24, 2006	15.12	15.54	15.03	15.52	315,868	+0.52(+3.48%)
Jul 21, 2006	15.37	15.38	14.79	15.00	509,990	-0.46(-3.00%)
Jul 20, 2006	16.02	16.02	15.40	15.46	466,725	-0.49(-3.07%)
Jul 19, 2006	15.29	16.07	15.24	15.95	466,072	+0.70(+4.57%)
Jul 18, 2006	15.47	15.66	14.92	15.25	289,593	-0.17(-1.08%)
Jul 17, 2006	15.38	15.69	15.32	15.42	216,635	-0.07(-0.48%)
Jul 14, 2006	15.62	15.73	15.21	15.49	269,374	-0.15(-0.95%)
Jul 13, 2006	15.92	16.13	15.55	15.64	222,506	-0.35(-2.18%)
Jul 12, 2006	16.00	16.29	15.86	15.99	500,759	+0.02(+0.16%)
Jul 11, 2006	15.55	16.02	15.34	15.97	404,211	+0.35(+2.23%)
Jul 10, 2006	16.06	16.27	15.55	15.62	352,181	-0.37(-2.33%)
Jul 07, 2006	16.33	16.51	15.92	15.99	182,347	-0.40(-2.43%)
Jul 06, 2006	16.45	16.66	16.21	16.39	623,605	+0.01(+0.05%)
Jul 05, 2006	16.74	16.84	16.12	16.38	192,822	-0.59(-3.47%)

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.