Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.65	15.69	15.62	15.66	534,647	+0.00(+0.00%)
Sep 28, 2006	15.66	15.74	15.63	15.66	489,786	-0.01(-0.06%)
Sep 27, 2006	15.58	15.72	15.58	15.67	615,856	+0.06(+0.36%)
Sep 26, 2006	15.50	15.63	15.48	15.61	703,967	+0.11(+0.70%)
Sep 25, 2006	15.44	15.55	15.31	15.50	615,626	+0.07(+0.48%)
Sep 22, 2006	15.38	15.43	15.35	15.43	287,108	+0.04(+0.25%)
Sep 21, 2006	15.42	15.42	15.36	15.39	472,762	+0.00(+0.03%)
Sep 20, 2006	15.36	15.50	15.34	15.38	568,925	+0.05(+0.31%)
Sep 19, 2006	15.40	15.48	15.28	15.34	799,210	-0.07(-0.42%)
Sep 18, 2006	15.41	15.48	15.34	15.40	636,331	+0.06(+0.37%)
Sep 15, 2006	15.38	15.40	15.30	15.34	787,707	+0.00(+0.03%)
Sep 14, 2006	15.38	15.41	15.30	15.34	389,942	-0.10(-0.65%)
Sep 13, 2006	15.37	15.47	15.37	15.44	556,502	+0.04(+0.25%)
Sep 12, 2006	15.37	15.42	15.31	15.40	535,797	+0.10(+0.68%)
Sep 11, 2006	15.09	15.32	15.09	15.30	606,884	+0.14(+0.95%)
Sep 08, 2006	15.05	15.20	14.95	15.15	283,657	+0.15(+0.98%)
Sep 07, 2006	15.08	15.11	14.96	15.01	570,995	-0.07(-0.49%)
Sep 06, 2006	15.13	15.18	15.03	15.08	799,440	-0.08(-0.52%)
Sep 05, 2006	15.16	15.21	15.12	15.16	784,256	+0.02(+0.11%)
Sep 01, 2006	15.10	15.18	15.07	15.14	430,432	+0.07(+0.46%)
Aug 31, 2006	14.98	15.12	14.94	15.07	691,544	+0.06(+0.41%)
Aug 30, 2006	14.84	15.01	14.84	15.01	1,133,019	+0.17(+1.11%)
Aug 29, 2006	14.69	14.86	14.64	14.84	1,636,609	+0.13(+0.92%)
Aug 28, 2006	14.64	14.71	14.60	14.71	1,118,525	+0.09(+0.59%)
Aug 25, 2006	14.63	14.73	14.59	14.62	414,788	-0.05(-0.36%)
Aug 24, 2006	14.76	14.84	14.64	14.67	537,407	-0.06(-0.38%)
Aug 23, 2006	14.55	14.81	14.55	14.73	1,169,138	+0.18(+1.26%)
Aug 22, 2006	14.63	14.63	14.47	14.55	574,446	-0.11(-0.74%)
Aug 21, 2006	14.57	14.68	14.53	14.66	545,919	+0.09(+0.60%)
Aug 18, 2006	14.61	14.66	14.51	14.57	876,968	-0.04(-0.30%)
Aug 17, 2006	14.59	14.68	14.52	14.61	1,435,311	+0.03(+0.18%)
Aug 16, 2006	14.65	14.69	14.54	14.59	1,547,808	-0.02(-0.12%)
Aug 15, 2006	14.58	14.62	14.53	14.61	1,047,899	+0.10(+0.69%)
Aug 14, 2006	14.68	14.70	14.49	14.51	1,329,946	-0.04(-0.27%)
Aug 11, 2006	14.63	14.68	14.51	14.54	574,446	-0.10(-0.65%)
Aug 10, 2006	14.64	14.68	14.56	14.64	2,348,858	+0.04(+0.30%)
Aug 09, 2006	14.54	14.67	14.51	14.60	2,071,182	+0.11(+0.75%)
Aug 08, 2006	14.56	14.68	14.43	14.49	1,206,176	-0.04(-0.27%)
Aug 07, 2006	14.52	14.57	14.47	14.53	918,608	-0.01(-0.09%)
Aug 04, 2006	14.63	14.68	14.51	14.54	1,794,886	+0.01(+0.09%)
Aug 03, 2006	14.61	14.61	14.45	14.53	2,659,892	-0.05(-0.33%)
Aug 02, 2006	14.69	14.71	14.52	14.57	2,891,327	-0.42(-2.81%)
Aug 01, 2006	14.71	15.02	14.58	15.00	817,844	+0.24(+1.62%)
Jul 31, 2006	14.76	14.86	14.60	14.76	2,588,115	-0.03(-0.21%)
Jul 28, 2006	14.72	14.97	14.70	14.79	1,050,199	+0.10(+0.65%)
Jul 27, 2006	14.87	14.95	14.64	14.69	921,829	-0.16(-1.05%)
Jul 26, 2006	14.91	15.00	14.85	14.85	796,449	-0.08(-0.52%)
Jul 25, 2006	14.89	15.04	14.84	14.93	482,884	-0.01(-0.06%)
Jul 24, 2006	14.85	15.01	14.81	14.94	488,866	+0.12(+0.82%)
Jul 21, 2006	14.83	14.89	14.67	14.81	469,311	-0.00(-0.03%)
Jul 20, 2006	14.73	14.90	14.73	14.82	423,530	+0.08(+0.53%)
Jul 19, 2006	14.56	14.81	14.53	14.74	730,193	+0.23(+1.56%)
Jul 18, 2006	14.41	14.54	14.31	14.51	409,267	+0.15(+1.03%)
Jul 17, 2006	14.47	14.52	14.31	14.37	698,676	-0.10(-0.72%)
Jul 14, 2006	14.60	14.60	14.42	14.47	431,582	-0.13(-0.92%)
Jul 13, 2006	14.77	14.81	14.52	14.61	834,178	-0.20(-1.38%)
Jul 12, 2006	14.77	14.84	14.69	14.81	764,471	+0.04(+0.29%)
Jul 11, 2006	14.67	14.78	14.53	14.77	407,656	+0.08(+0.56%)
Jul 10, 2006	14.65	14.74	14.61	14.68	315,865	+0.05(+0.36%)
Jul 07, 2006	14.54	14.77	14.54	14.63	813,243	+0.03(+0.21%)
Jul 06, 2006	14.37	14.65	14.37	14.60	775,054	+0.21(+1.48%)
Jul 05, 2006	14.52	14.56	14.31	14.39	546,149	-0.21(-1.46%)

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.