Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.90	18.08	17.90	18.08	1,711	+0.18(+0.99%)
Sep 28, 2006	17.99	17.99	17.90	17.90	320	-0.07(-0.42%)
Sep 27, 2006	17.97	17.97	17.97	17.97	213	+0.54(+3.11%)
Sep 26, 2006	17.65	17.47	17.34	17.43	962	-0.21(-1.22%)
Sep 25, 2006	17.75	17.75	17.43	17.65	3,324	-0.12(-0.68%)
Sep 22, 2006	17.77	17.77	17.77	17.77	534	+0.00(+0.00%)
Sep 21, 2006	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Sep 20, 2006	17.77	17.80	17.77	17.77	855	-0.13(-0.73%)
Sep 19, 2006	17.52	17.90	17.52	17.90	11,936	+0.27(+1.54%)
Sep 18, 2006	17.44	17.63	17.44	17.63	2,353	-0.02(-0.11%)
Sep 15, 2006	17.62	17.74	17.43	17.65	2,489	+0.05(+0.27%)
Sep 14, 2006	17.48	17.60	17.48	17.60	3,987	-0.02(-0.11%)
Sep 13, 2006	17.52	17.62	17.38	17.62	2,813	+0.08(+0.48%)
Sep 12, 2006	17.62	17.67	17.15	17.53	35,122	-0.13(-0.74%)
Sep 11, 2006	17.67	17.81	17.67	17.67	2,471	-0.33(-1.82%)
Sep 08, 2006	17.65	18.09	17.48	17.99	5,335	+0.21(+1.16%)
Sep 07, 2006	17.80	17.80	17.79	17.79	320	-0.25(-1.40%)
Sep 06, 2006	18.04	18.04	18.04	18.04	171	+0.33(+1.85%)
Sep 05, 2006	17.67	17.71	17.67	17.71	2,549	-0.12(-0.68%)
Sep 01, 2006	17.83	17.83	17.83	17.83	0	+0.00(+0.00%)
Aug 31, 2006	17.83	17.83	17.83	17.83	106	+0.11(+0.63%)
Aug 30, 2006	17.72	17.72	17.72	17.72	819	-0.15(-0.84%)
Aug 29, 2006	17.87	17.87	17.87	17.87	220	+0.02(+0.10%)
Aug 28, 2006	18.24	18.24	17.78	17.85	4,784	-0.49(-2.65%)
Aug 25, 2006	18.32	18.54	18.24	18.34	5,033	-0.26(-1.41%)
Aug 24, 2006	18.51	18.60	18.51	18.60	1,069	+0.05(+0.25%)
Aug 23, 2006	17.93	18.55	17.93	18.55	9,843	+0.01(+0.05%)
Aug 22, 2006	17.53	18.88	17.53	18.54	8,842	+0.79(+4.42%)
Aug 21, 2006	17.79	17.79	17.76	17.76	2,339	-0.33(-1.81%)
Aug 18, 2006	18.09	18.09	18.09	18.09	0	+0.00(+0.00%)
Aug 17, 2006	18.09	18.09	18.09	18.09	6,542	+0.11(+0.62%)
Aug 16, 2006	17.97	17.97	17.97	17.97	0	+0.00(+0.00%)
Aug 15, 2006	17.95	18.09	17.94	17.97	2,952	-0.11(-0.62%)
Aug 14, 2006	18.09	18.09	18.09	18.09	438	+0.13(+0.73%)
Aug 11, 2006	17.95	17.95	17.76	17.95	1,357	-0.08(-0.46%)
Aug 10, 2006	18.04	18.04	18.04	18.04	0	+0.00(+0.00%)
Aug 09, 2006	17.66	18.09	17.66	18.04	2,077	+0.33(+1.89%)
Aug 08, 2006	18.22	18.22	17.70	17.70	3,293	-0.16(-0.89%)
Aug 07, 2006	18.32	18.32	17.78	17.86	4,504	-0.41(-2.24%)
Aug 04, 2006	18.27	18.27	17.67	18.27	213	+0.62(+3.49%)
Aug 03, 2006	17.60	17.66	17.60	17.65	1,604	+0.05(+0.31%)
Aug 02, 2006	17.38	17.60	17.38	17.60	2,595	+0.21(+1.24%)
Aug 01, 2006	17.38	17.38	17.20	17.38	438	-0.19(-1.06%)
Jul 31, 2006	17.77	17.94	17.15	17.57	6,074	-0.35(-1.93%)
Jul 28, 2006	18.21	18.21	17.92	17.92	833	-0.29(-1.59%)
Jul 27, 2006	18.21	18.21	18.21	18.21	160	+0.42(+2.36%)
Jul 26, 2006	17.79	17.79	17.79	17.79	106	+0.02(+0.11%)
Jul 25, 2006	18.26	18.26	17.76	17.77	7,312	-0.50(-2.71%)
Jul 24, 2006	18.41	18.49	18.26	18.26	3,582	-0.52(-2.79%)
Jul 21, 2006	18.49	18.79	18.49	18.79	748	+1.02(+5.73%)
Jul 20, 2006	18.46	18.47	17.34	17.77	7,737	-0.84(-4.52%)
Jul 19, 2006	18.46	18.78	18.46	18.61	537	-0.02(-0.10%)
Jul 18, 2006	18.55	18.88	18.55	18.63	699	+0.04(+0.20%)
Jul 17, 2006	19.16	19.16	18.18	18.59	5,558	+0.02(+0.10%)
Jul 14, 2006	18.37	18.83	18.37	18.57	541	+0.02(+0.10%)
Jul 13, 2006	18.53	18.81	18.53	18.55	920	-0.23(-1.24%)
Jul 12, 2006	18.79	19.16	18.70	18.79	5,868	+0.07(+0.40%)
Jul 11, 2006	18.56	18.74	18.56	18.71	652	+0.11(+0.60%)
Jul 10, 2006	18.04	18.62	18.04	18.60	3,455	+0.83(+4.68%)
Jul 07, 2006	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Jul 06, 2006	17.77	17.77	17.77	17.77	106	+0.31(+1.77%)
Jul 05, 2006	17.46	17.47	17.46	17.46	909	-0.27(-1.53%)

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.