Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.00	16.10	16.00	16.10	8,901	+0.03(+0.20%)
Sep 28, 2006	16.01	16.06	15.97	16.06	52,793	+0.11(+0.71%)
Sep 27, 2006	15.90	15.97	15.84	15.95	22,749	+0.11(+0.71%)
Sep 26, 2006	15.86	15.93	15.80	15.84	22,996	-0.02(-0.15%)
Sep 25, 2006	15.77	15.93	15.77	15.86	32,764	+0.06(+0.36%)
Sep 22, 2006	15.85	15.92	15.73	15.80	53,906	-0.13(-0.81%)
Sep 21, 2006	16.03	16.05	15.93	15.93	10,756	-0.02(-0.10%)
Sep 20, 2006	15.87	15.97	15.81	15.95	12,858	+0.20(+1.28%)
Sep 19, 2006	15.79	15.87	15.75	15.75	32,516	-0.04(-0.26%)
Sep 18, 2006	15.84	15.87	15.72	15.79	20,400	+0.26(+1.67%)
Sep 15, 2006	15.51	15.59	15.46	15.53	11,251	+0.07(+0.47%)
Sep 14, 2006	15.57	15.57	15.44	15.46	16,196	-0.15(-0.98%)
Sep 13, 2006	15.50	15.63	15.47	15.61	23,491	+0.11(+0.68%)
Sep 12, 2006	15.50	15.51	15.42	15.50	18,792	+0.13(+0.84%)
Sep 11, 2006	15.50	15.50	15.38	15.38	20,523	-0.12(-0.78%)
Sep 08, 2006	15.47	15.57	15.47	15.50	18,174	+0.06(+0.37%)
Sep 07, 2006	15.37	15.44	15.32	15.44	14,218	+0.03(+0.21%)
Sep 06, 2006	15.45	15.54	15.38	15.41	19,534	-0.12(-0.78%)
Sep 05, 2006	15.53	15.62	15.49	15.53	71,339	+0.10(+0.63%)
Sep 01, 2006	15.41	15.52	15.41	15.43	36,349	+0.03(+0.21%)
Aug 31, 2006	15.42	15.53	15.34	15.40	30,538	+0.03(+0.21%)
Aug 30, 2006	15.37	15.45	15.25	15.37	89,266	+0.10(+0.64%)
Aug 29, 2006	15.48	15.49	15.13	15.27	31,774	-0.18(-1.15%)
Aug 28, 2006	15.17	15.54	15.12	15.45	37,215	+0.28(+1.87%)
Aug 25, 2006	15.37	15.37	15.12	15.17	15,207	-0.20(-1.32%)
Aug 24, 2006	15.08	15.51	15.08	15.37	16,320	+0.30(+1.99%)
Aug 23, 2006	15.21	15.33	15.05	15.07	26,582	-0.45(-2.92%)
Aug 22, 2006	15.40	15.57	15.39	15.52	6,552	+0.19(+1.27%)
Aug 21, 2006	15.45	15.49	15.12	15.33	18,422	-0.32(-2.07%)
Aug 18, 2006	15.86	15.89	15.61	15.65	9,643	-0.05(-0.31%)
Aug 17, 2006	15.61	15.77	15.53	15.70	14,836	+0.08(+0.52%)
Aug 16, 2006	15.59	15.77	15.54	15.62	34,247	+0.11(+0.73%)
Aug 15, 2006	15.38	15.53	15.37	15.50	23,614	+0.30(+1.97%)
Aug 14, 2006	15.32	15.45	15.08	15.21	45,375	-0.01(-0.05%)
Aug 11, 2006	15.34	15.45	15.12	15.21	14,465	-0.11(-0.74%)
Aug 10, 2006	15.40	15.49	15.08	15.33	16,196	-0.03(-0.21%)
Aug 09, 2006	15.22	15.52	15.22	15.36	30,538	+0.23(+1.55%)
Aug 08, 2006	15.14	15.21	15.12	15.12	14,589	-0.08(-0.53%)
Aug 07, 2006	15.04	15.21	15.04	15.21	8,036	+0.00(+0.00%)
Aug 04, 2006	15.16	15.25	15.12	15.21	15,825	+0.13(+0.86%)
Aug 03, 2006	14.96	15.08	14.88	15.08	6,800	-0.06(-0.43%)
Aug 02, 2006	15.17	15.21	15.04	15.14	15,207	+0.06(+0.38%)
Aug 01, 2006	15.33	15.36	14.96	15.08	19,040	-0.08(-0.53%)
Jul 31, 2006	15.27	15.31	14.92	15.17	10,385	-0.08(-0.53%)
Jul 28, 2006	15.12	15.29	15.05	15.25	14,589	+0.20(+1.34%)
Jul 27, 2006	14.92	15.11	14.91	15.04	26,705	+0.23(+1.53%)
Jul 26, 2006	14.92	14.92	14.82	14.82	41,789	-0.07(-0.49%)
Jul 25, 2006	15.08	15.12	14.75	14.89	59,346	-0.11(-0.76%)
Jul 24, 2006	14.80	15.00	14.76	15.00	37,462	+0.28(+1.92%)
Jul 21, 2006	14.72	14.88	14.72	14.72	19,040	-0.12(-0.82%)
Jul 20, 2006	15.12	15.17	14.70	14.84	37,833	+0.14(+0.94%)
Jul 19, 2006	14.12	14.80	14.12	14.70	32,393	+0.61(+4.36%)
Jul 18, 2006	14.40	14.40	13.94	14.09	51,433	-0.15(-1.02%)
Jul 17, 2006	14.32	14.44	14.17	14.24	30,662	-0.19(-1.35%)
Jul 14, 2006	14.32	14.72	14.29	14.43	39,193	-0.53(-3.52%)
Jul 13, 2006	15.37	15.37	14.88	14.96	26,705	-0.53(-3.45%)
Jul 12, 2006	15.39	15.53	15.39	15.49	12,858	+0.13(+0.84%)
Jul 11, 2006	15.65	15.65	15.17	15.36	16,938	-0.01(-0.05%)
Jul 10, 2006	15.49	15.55	15.37	15.37	26,582	-0.20(-1.30%)
Jul 07, 2006	15.53	15.71	15.53	15.57	21,265	+0.12(+0.79%)
Jul 06, 2006	15.57	15.61	15.45	15.45	4,574	-0.04(-0.26%)
Jul 05, 2006	15.45	15.49	15.37	15.49	45,251	+0.04(+0.26%)

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.