Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.09	17.10	16.76	16.83	547,087	-0.28(-1.65%)
Sep 28, 2006	17.17	17.24	16.88	17.11	484,980	+0.03(+0.19%)
Sep 27, 2006	17.07	17.29	16.93	17.08	394,965	-0.11(-0.63%)
Sep 26, 2006	17.36	17.36	16.73	17.19	326,449	-0.13(-0.77%)
Sep 25, 2006	16.92	17.36	16.69	17.32	369,747	+0.47(+2.80%)
Sep 22, 2006	16.95	16.95	16.68	16.85	294,544	-0.09(-0.54%)
Sep 21, 2006	17.40	17.41	16.84	16.94	292,087	-0.36(-2.11%)
Sep 20, 2006	16.91	17.41	16.91	17.30	257,705	+0.39(+2.30%)
Sep 19, 2006	17.18	17.18	16.63	16.91	383,787	-0.18(-1.07%)
Sep 18, 2006	17.06	17.41	16.96	17.10	433,122	+0.11(+0.63%)
Sep 15, 2006	16.78	17.19	16.77	16.99	674,003	+0.33(+1.99%)
Sep 14, 2006	16.77	16.77	16.52	16.66	448,234	-0.22(-1.28%)
Sep 13, 2006	16.86	17.01	16.66	16.87	283,245	-0.06(-0.34%)
Sep 12, 2006	16.53	17.06	16.50	16.93	269,356	+0.46(+2.82%)
Sep 11, 2006	16.62	16.65	16.21	16.47	241,615	-0.27(-1.63%)
Sep 08, 2006	16.86	16.99	16.67	16.74	164,026	-0.12(-0.69%)
Sep 07, 2006	16.67	17.05	16.42	16.86	216,109	+0.16(+0.94%)
Sep 06, 2006	17.17	17.17	16.69	16.70	235,793	-0.64(-3.68%)
Sep 05, 2006	17.48	17.48	17.06	17.34	284,401	-0.07(-0.43%)
Sep 01, 2006	17.45	17.48	16.97	17.41	304,700	+0.10(+0.57%)
Aug 31, 2006	17.20	17.45	17.12	17.31	197,141	-0.08(-0.48%)
Aug 30, 2006	17.03	17.42	16.80	17.40	444,148	+0.45(+2.64%)
Aug 29, 2006	17.15	17.21	16.70	16.95	588,800	-0.14(-0.82%)
Aug 28, 2006	16.80	17.12	16.68	17.09	326,823	+0.35(+2.08%)
Aug 25, 2006	16.74	17.01	16.45	16.74	233,105	-0.10(-0.59%)
Aug 24, 2006	16.91	17.03	16.72	16.84	321,074	+0.03(+0.20%)
Aug 23, 2006	17.11	17.35	16.65	16.81	260,399	-0.33(-1.93%)
Aug 22, 2006	17.03	17.54	16.96	17.14	238,161	+0.05(+0.29%)
Aug 21, 2006	17.04	17.20	16.89	17.09	259,305	-0.24(-1.39%)
Aug 18, 2006	17.34	17.41	16.97	17.33	191,422	+0.12(+0.72%)
Aug 17, 2006	17.32	17.43	16.89	17.20	548,682	-0.22(-1.28%)
Aug 16, 2006	16.76	17.43	16.63	17.43	685,073	+0.70(+4.21%)
Aug 15, 2006	15.85	16.79	15.85	16.72	509,471	+1.00(+6.38%)
Aug 14, 2006	15.79	16.14	15.64	15.72	420,402	+0.07(+0.42%)
Aug 11, 2006	16.02	16.10	15.55	15.65	261,626	-0.46(-2.88%)
Aug 10, 2006	16.02	16.29	15.79	16.12	324,920	+0.00(+0.00%)
Aug 09, 2006	16.24	16.62	16.02	16.12	328,510	+0.04(+0.26%)
Aug 08, 2006	16.44	16.71	15.99	16.08	364,101	-0.38(-2.32%)
Aug 07, 2006	16.60	16.71	16.26	16.46	282,445	-0.22(-1.29%)
Aug 04, 2006	17.15	17.35	16.37	16.67	464,792	-0.33(-1.95%)
Aug 03, 2006	16.60	17.10	16.56	17.01	331,497	+0.17(+0.98%)
Aug 02, 2006	16.64	17.16	16.58	16.84	414,601	+0.22(+1.35%)
Aug 01, 2006	16.94	16.99	16.47	16.62	478,732	-0.51(-3.00%)
Jul 31, 2006	17.29	17.42	16.97	17.13	667,849	-0.28(-1.62%)
Jul 28, 2006	17.50	18.60	17.27	17.41	1,138,974	+0.02(+0.09%)
Jul 27, 2006	16.28	19.56	16.28	17.40	2,458,444	+1.94(+12.55%)
Jul 26, 2006	15.42	15.65	15.01	15.46	415,640	-0.12(-0.74%)
Jul 25, 2006	15.54	15.88	15.40	15.57	465,844	+0.06(+0.37%)
Jul 24, 2006	15.12	15.54	15.03	15.51	315,959	+0.52(+3.48%)
Jul 21, 2006	15.36	15.37	14.78	14.99	510,137	-0.46(-3.00%)
Jul 20, 2006	16.01	16.01	15.40	15.46	466,860	-0.49(-3.07%)
Jul 19, 2006	15.28	16.07	15.23	15.95	466,207	+0.70(+4.57%)
Jul 18, 2006	15.46	15.65	14.92	15.25	289,676	-0.17(-1.08%)
Jul 17, 2006	15.37	15.69	15.32	15.41	216,697	-0.07(-0.48%)
Jul 14, 2006	15.61	15.72	15.21	15.49	269,452	-0.15(-0.95%)
Jul 13, 2006	15.92	16.13	15.55	15.64	222,570	-0.35(-2.18%)
Jul 12, 2006	15.99	16.28	15.85	15.99	500,904	+0.02(+0.16%)
Jul 11, 2006	15.55	16.01	15.33	15.96	404,328	+0.35(+2.23%)
Jul 10, 2006	16.05	16.27	15.55	15.61	352,283	-0.37(-2.33%)
Jul 07, 2006	16.33	16.50	15.91	15.99	182,399	-0.40(-2.43%)
Jul 06, 2006	16.44	16.66	16.20	16.38	623,785	+0.01(+0.05%)
Jul 05, 2006	16.73	16.83	16.11	16.38	192,878	-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.