Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.15	17.16	16.82	16.89	545,163	-0.28(-1.65%)
Sep 28, 2006	17.23	17.30	16.94	17.17	483,274	+0.03(+0.19%)
Sep 27, 2006	17.13	17.35	16.99	17.14	393,577	-0.11(-0.63%)
Sep 26, 2006	17.42	17.42	16.79	17.25	325,301	-0.13(-0.77%)
Sep 25, 2006	16.98	17.42	16.75	17.38	368,446	+0.47(+2.80%)
Sep 22, 2006	17.01	17.01	16.74	16.91	293,508	-0.09(-0.54%)
Sep 21, 2006	17.46	17.47	16.90	17.00	291,060	-0.37(-2.11%)
Sep 20, 2006	16.97	17.47	16.97	17.37	256,799	+0.39(+2.30%)
Sep 19, 2006	17.24	17.24	16.69	16.97	382,438	-0.18(-1.07%)
Sep 18, 2006	17.12	17.47	17.02	17.16	431,599	+0.11(+0.63%)
Sep 15, 2006	16.84	17.25	16.82	17.05	671,633	+0.33(+1.99%)
Sep 14, 2006	16.83	16.83	16.58	16.72	446,658	-0.22(-1.28%)
Sep 13, 2006	16.92	17.07	16.72	16.93	282,249	-0.06(-0.34%)
Sep 12, 2006	16.58	17.12	16.56	16.99	268,409	+0.47(+2.82%)
Sep 11, 2006	16.68	16.71	16.27	16.53	240,766	-0.27(-1.63%)
Sep 08, 2006	16.92	17.05	16.72	16.80	163,449	-0.12(-0.69%)
Sep 07, 2006	16.73	17.11	16.48	16.92	215,349	+0.16(+0.94%)
Sep 06, 2006	17.23	17.23	16.75	16.76	234,964	-0.64(-3.68%)
Sep 05, 2006	17.54	17.54	17.12	17.40	283,401	-0.07(-0.43%)
Sep 01, 2006	17.52	17.54	17.03	17.47	303,629	+0.10(+0.57%)
Aug 31, 2006	17.27	17.52	17.18	17.37	196,448	-0.08(-0.48%)
Aug 30, 2006	17.09	17.48	16.86	17.46	442,586	+0.45(+2.64%)
Aug 29, 2006	17.21	17.27	16.76	17.01	586,729	-0.14(-0.82%)
Aug 28, 2006	16.86	17.18	16.74	17.15	325,673	+0.35(+2.08%)
Aug 25, 2006	16.80	17.07	16.51	16.80	232,285	-0.10(-0.59%)
Aug 24, 2006	16.97	17.09	16.77	16.90	319,945	+0.03(+0.20%)
Aug 23, 2006	17.17	17.41	16.71	16.87	259,484	-0.33(-1.93%)
Aug 22, 2006	17.09	17.60	17.02	17.20	237,323	+0.05(+0.29%)
Aug 21, 2006	17.10	17.26	16.95	17.15	258,393	-0.24(-1.39%)
Aug 18, 2006	17.40	17.47	17.03	17.39	190,748	+0.12(+0.72%)
Aug 17, 2006	17.38	17.49	16.95	17.27	546,753	-0.22(-1.28%)
Aug 16, 2006	16.82	17.49	16.69	17.49	682,664	+0.71(+4.21%)
Aug 15, 2006	15.90	16.85	15.90	16.78	507,680	+1.01(+6.38%)
Aug 14, 2006	15.84	16.19	15.70	15.78	418,923	+0.07(+0.42%)
Aug 11, 2006	16.08	16.16	15.61	15.71	260,706	-0.47(-2.88%)
Aug 10, 2006	16.08	16.35	15.84	16.18	323,777	+0.00(+0.00%)
Aug 09, 2006	16.30	16.68	16.08	16.18	327,354	+0.04(+0.26%)
Aug 08, 2006	16.50	16.77	16.05	16.13	362,820	-0.38(-2.32%)
Aug 07, 2006	16.66	16.77	16.32	16.52	281,451	-0.22(-1.29%)
Aug 04, 2006	17.21	17.42	16.43	16.73	463,157	-0.33(-1.95%)
Aug 03, 2006	16.66	17.16	16.62	17.07	330,331	+0.17(+0.98%)
Aug 02, 2006	16.70	17.22	16.64	16.90	413,143	+0.22(+1.35%)
Aug 01, 2006	17.00	17.05	16.53	16.68	477,048	-0.52(-3.00%)
Jul 31, 2006	17.35	17.48	17.03	17.19	665,501	-0.28(-1.62%)
Jul 28, 2006	17.56	18.66	17.33	17.47	1,134,969	+0.02(+0.10%)
Jul 27, 2006	16.34	19.63	16.34	17.46	2,449,799	+1.95(+12.55%)
Jul 26, 2006	15.48	15.70	15.06	15.51	414,178	-0.12(-0.75%)
Jul 25, 2006	15.59	15.93	15.45	15.63	464,206	+0.06(+0.37%)
Jul 24, 2006	15.17	15.59	15.08	15.57	314,848	+0.52(+3.48%)
Jul 21, 2006	15.42	15.43	14.84	15.04	508,343	-0.47(-3.00%)
Jul 20, 2006	16.07	16.07	15.45	15.51	465,218	-0.49(-3.07%)
Jul 19, 2006	15.34	16.13	15.29	16.00	464,568	+0.70(+4.57%)
Jul 18, 2006	15.52	15.71	14.97	15.30	288,657	-0.17(-1.08%)
Jul 17, 2006	15.43	15.74	15.37	15.47	215,935	-0.07(-0.48%)
Jul 14, 2006	15.67	15.78	15.26	15.54	268,504	-0.15(-0.95%)
Jul 13, 2006	15.98	16.18	15.60	15.69	221,787	-0.35(-2.18%)
Jul 12, 2006	16.05	16.34	15.91	16.04	499,143	+0.02(+0.16%)
Jul 11, 2006	15.60	16.07	15.39	16.02	402,906	+0.35(+2.23%)
Jul 10, 2006	16.11	16.33	15.60	15.67	351,044	-0.37(-2.33%)
Jul 07, 2006	16.38	16.56	15.97	16.04	181,758	-0.40(-2.43%)
Jul 06, 2006	16.50	16.72	16.26	16.44	621,591	+0.01(+0.05%)
Jul 05, 2006	16.79	16.89	16.17	16.43	192,200	-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.