Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.69	23.69	23.69	23.69	0	+0.00(+0.00%)
Sep 28, 2006	23.67	23.97	23.67	23.69	2,993	-0.01(-0.03%)
Sep 27, 2006	23.70	23.70	23.70	23.70	408	-0.07(-0.28%)
Sep 26, 2006	23.12	23.96	23.12	23.76	7,842	+0.27(+1.16%)
Sep 25, 2006	23.78	23.78	23.22	23.49	5,107	-0.51(-2.11%)
Sep 22, 2006	23.88	24.03	23.88	24.00	5,137	+0.11(+0.46%)
Sep 21, 2006	23.89	23.89	23.89	23.89	680	-0.04(-0.18%)
Sep 20, 2006	23.34	24.33	23.34	23.93	10,624	+0.61(+2.62%)
Sep 19, 2006	23.06	23.32	23.06	23.32	408	-0.12(-0.53%)
Sep 18, 2006	22.33	23.45	22.33	23.45	8,476	+0.87(+3.84%)
Sep 15, 2006	22.58	22.58	22.58	22.58	0	+0.00(+0.00%)
Sep 14, 2006	22.58	22.58	22.58	22.58	0	+0.00(+0.00%)
Sep 13, 2006	22.54	22.58	22.54	22.58	272	-0.14(-0.61%)
Sep 12, 2006	22.70	22.99	22.70	22.72	1,847	-0.31(-1.34%)
Sep 11, 2006	23.15	23.15	23.03	23.03	1,291	+0.51(+2.25%)
Sep 08, 2006	22.52	22.52	22.52	22.52	0	+0.00(+0.00%)
Sep 07, 2006	22.52	22.52	22.52	22.52	0	+0.00(+0.00%)
Sep 06, 2006	22.43	22.55	22.34	22.52	3,676	-0.23(-1.00%)
Sep 05, 2006	21.87	22.86	21.87	22.75	13,171	+0.22(+0.98%)
Sep 01, 2006	22.01	22.53	22.01	22.53	5,578	+0.13(+0.59%)
Aug 31, 2006	22.42	22.56	22.27	22.40	4,375	+0.15(+0.69%)
Aug 30, 2006	22.23	22.24	22.23	22.24	816	+0.12(+0.57%)
Aug 29, 2006	22.01	22.12	21.94	22.12	10,572	+0.02(+0.09%)
Aug 28, 2006	22.04	22.10	22.04	22.10	691	+0.01(+0.05%)
Aug 25, 2006	22.11	22.26	22.09	22.09	3,129	-0.04(-0.17%)
Aug 24, 2006	22.05	22.20	22.05	22.12	6,114	+0.26(+1.18%)
Aug 23, 2006	22.23	22.23	21.87	21.87	888	-0.37(-1.65%)
Aug 22, 2006	22.23	22.23	22.23	22.23	1,360	+0.29(+1.34%)
Aug 21, 2006	21.94	21.95	21.93	21.94	1,017	-0.32(-1.45%)
Aug 18, 2006	22.58	22.58	22.26	22.26	680	+0.11(+0.51%)
Aug 17, 2006	22.12	22.15	22.12	22.15	1,500	+0.03(+0.12%)
Aug 16, 2006	22.12	22.33	21.88	22.12	1,089	-0.15(-0.68%)
Aug 15, 2006	22.05	22.28	22.05	22.28	272	+0.11(+0.52%)
Aug 14, 2006	22.16	22.16	22.16	22.16	136	-0.02(-0.10%)
Aug 11, 2006	22.18	22.18	22.18	22.18	276	-0.05(-0.23%)
Aug 10, 2006	22.21	22.23	22.21	22.23	952	-0.08(-0.36%)
Aug 09, 2006	22.73	22.73	22.31	22.31	408	+0.03(+0.13%)
Aug 08, 2006	22.26	22.39	22.25	22.29	3,693	+0.26(+1.17%)
Aug 07, 2006	22.03	22.03	22.03	22.03	272	-0.33(-1.48%)
Aug 04, 2006	22.05	22.36	22.05	22.36	272	+0.31(+1.40%)
Aug 03, 2006	22.05	22.05	22.05	22.05	0	+0.00(+0.00%)
Aug 02, 2006	22.05	22.05	21.90	22.05	3,002	-0.09(-0.40%)
Aug 01, 2006	22.27	22.27	22.14	22.14	1,904	+0.13(+0.60%)
Jul 31, 2006	21.98	22.01	21.87	22.01	1,019	+0.03(+0.14%)
Jul 28, 2006	21.29	21.97	20.76	21.97	2,721	+0.17(+0.79%)
Jul 27, 2006	22.27	22.27	21.76	21.80	748	-0.45(-2.00%)
Jul 26, 2006	21.74	22.25	21.74	22.25	680	+0.49(+2.23%)
Jul 25, 2006	21.74	21.76	21.74	21.76	952	-0.21(-0.97%)
Jul 24, 2006	21.70	22.04	21.66	21.98	5,633	-0.29(-1.32%)
Jul 21, 2006	21.98	22.27	21.98	22.27	3,722	+0.29(+1.34%)
Jul 20, 2006	21.99	21.99	21.98	21.98	820	+0.06(+0.27%)
Jul 19, 2006	21.92	21.92	21.92	21.92	0	+0.00(+0.00%)
Jul 18, 2006	21.92	21.92	21.92	21.92	272	+0.20(+0.91%)
Jul 17, 2006	21.51	21.74	21.51	21.72	680	-0.33(-1.50%)
Jul 14, 2006	22.12	22.23	21.34	22.05	2,663	-0.07(-0.33%)
Jul 13, 2006	22.12	22.12	22.12	22.12	0	+0.00(+0.00%)
Jul 12, 2006	21.26	22.21	21.26	22.12	544	+0.13(+0.60%)
Jul 11, 2006	21.99	21.99	21.99	21.99	0	+0.00(+0.00%)
Jul 10, 2006	22.41	22.41	21.99	21.99	761	-0.29(-1.28%)
Jul 07, 2006	22.05	22.41	22.01	22.28	2,002	+0.27(+1.24%)
Jul 06, 2006	22.05	22.05	21.76	22.01	835	+0.18(+0.81%)
Jul 05, 2006	21.76	21.83	21.74	21.83	2,676	+0.04(+0.20%)

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.