Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.49	17.66	17.35	17.37	99,158	-0.11(-0.65%)
Sep 28, 2006	17.61	17.69	17.41	17.49	85,361	-0.08(-0.43%)
Sep 27, 2006	17.44	17.62	17.42	17.56	78,922	+0.12(+0.72%)
Sep 26, 2006	17.26	17.45	17.26	17.44	89,592	+0.18(+1.04%)
Sep 25, 2006	17.12	17.28	17.02	17.26	118,843	+0.14(+0.79%)
Sep 22, 2006	17.19	17.35	17.06	17.12	151,405	-0.14(-0.82%)
Sep 21, 2006	17.49	17.55	17.18	17.26	70,091	-0.22(-1.27%)
Sep 20, 2006	17.58	17.75	17.32	17.49	100,446	-0.05(-0.31%)
Sep 19, 2006	17.73	17.76	17.32	17.54	102,470	-0.11(-0.65%)
Sep 18, 2006	17.73	17.82	17.54	17.66	102,102	-0.09(-0.49%)
Sep 15, 2006	17.64	17.77	17.33	17.74	234,559	+0.23(+1.33%)
Sep 14, 2006	17.68	17.68	17.47	17.51	81,129	-0.18(-1.01%)
Sep 13, 2006	17.65	17.79	17.52	17.69	209,355	+0.04(+0.22%)
Sep 12, 2006	17.55	17.69	17.31	17.65	116,451	+0.11(+0.62%)
Sep 11, 2006	17.33	17.59	17.21	17.54	54,270	+0.10(+0.56%)
Sep 08, 2006	17.42	17.50	17.22	17.44	100,078	+0.03(+0.16%)
Sep 07, 2006	17.33	17.52	17.24	17.42	156,372	+0.01(+0.06%)
Sep 06, 2006	17.55	17.65	17.39	17.41	149,565	-0.25(-1.42%)
Sep 05, 2006	17.53	17.70	17.44	17.66	54,822	+0.09(+0.53%)
Sep 01, 2006	17.59	17.66	17.41	17.56	84,809	+0.07(+0.37%)
Aug 31, 2006	17.74	17.74	17.37	17.50	125,650	-0.24(-1.35%)
Aug 30, 2006	17.62	17.74	17.56	17.74	101,182	+0.17(+0.99%)
Aug 29, 2006	17.17	17.60	17.00	17.56	145,886	+0.46(+2.67%)
Aug 28, 2006	17.02	17.17	17.01	17.11	87,568	+0.08(+0.48%)
Aug 25, 2006	17.07	17.23	16.90	17.02	107,253	-0.01(-0.03%)
Aug 24, 2006	17.05	17.10	16.88	17.03	64,940	-0.02(-0.13%)
Aug 23, 2006	17.27	17.32	17.04	17.05	72,667	-0.26(-1.48%)
Aug 22, 2006	17.24	17.31	17.17	17.31	89,592	+0.02(+0.09%)
Aug 21, 2006	17.15	17.30	17.07	17.29	172,377	+0.06(+0.35%)
Aug 18, 2006	17.28	17.29	17.11	17.23	69,355	+0.00(+0.00%)
Aug 17, 2006	17.25	17.37	17.13	17.23	98,790	-0.07(-0.41%)
Aug 16, 2006	17.14	17.37	17.14	17.30	100,446	+0.23(+1.37%)
Aug 15, 2006	17.10	17.12	16.96	17.07	129,881	+0.10(+0.61%)
Aug 14, 2006	16.97	17.18	16.90	16.96	92,719	+0.11(+0.64%)
Aug 11, 2006	17.18	17.31	16.85	16.86	121,418	-0.38(-2.21%)
Aug 10, 2006	16.90	17.27	16.86	17.24	156,372	+0.28(+1.67%)
Aug 09, 2006	17.23	17.32	16.91	16.95	118,291	-0.19(-1.11%)
Aug 08, 2006	17.42	17.50	17.06	17.14	120,314	-0.20(-1.13%)
Aug 07, 2006	17.53	17.54	17.23	17.34	114,611	-0.27(-1.54%)
Aug 04, 2006	17.50	17.85	17.49	17.61	209,171	+0.17(+1.00%)
Aug 03, 2006	17.19	17.62	17.16	17.44	162,075	+0.18(+1.07%)
Aug 02, 2006	17.34	17.43	17.17	17.25	110,012	-0.02(-0.09%)
Aug 01, 2006	17.31	17.43	16.98	17.27	140,367	-0.08(-0.47%)
Jul 31, 2006	17.40	17.49	17.29	17.35	180,656	-0.18(-1.02%)
Jul 28, 2006	17.13	17.57	17.13	17.53	161,707	+0.43(+2.54%)
Jul 27, 2006	17.17	17.39	17.06	17.10	337,213	+0.02(+0.13%)
Jul 26, 2006	16.96	17.24	16.95	17.07	398,290	+0.08(+0.48%)
Jul 25, 2006	17.02	17.32	16.95	16.99	240,997	+0.02(+0.10%)
Jul 24, 2006	16.96	17.08	16.89	16.98	284,046	+0.04(+0.26%)
Jul 21, 2006	17.25	17.37	16.74	16.93	284,414	-0.46(-2.63%)
Jul 20, 2006	17.88	17.91	17.37	17.39	92,903	-0.38(-2.14%)
Jul 19, 2006	17.26	17.93	17.26	17.77	176,793	+0.53(+3.06%)
Jul 18, 2006	17.23	17.49	17.04	17.24	128,777	+0.05(+0.32%)
Jul 17, 2006	17.18	17.33	17.01	17.19	74,506	-0.07(-0.41%)
Jul 14, 2006	17.31	17.43	17.06	17.26	124,178	-0.11(-0.63%)
Jul 13, 2006	17.63	17.85	17.24	17.37	165,755	-0.34(-1.90%)
Jul 12, 2006	17.64	18.02	17.57	17.70	291,405	-0.21(-1.15%)
Jul 11, 2006	17.91	18.02	17.78	17.91	189,302	+0.01(+0.03%)
Jul 10, 2006	17.83	17.99	17.83	17.91	161,523	+0.09(+0.52%)
Jul 07, 2006	17.87	18.05	17.76	17.81	117,187	-0.11(-0.64%)
Jul 06, 2006	17.85	17.97	17.73	17.93	99,710	+0.02(+0.09%)
Jul 05, 2006	17.88	17.98	17.73	17.91	141,471	-0.09(-0.51%)

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.