Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.96	19.17	18.91	19.09	58,744	+0.21(+1.11%)
Sep 28, 2006	19.32	19.34	18.86	18.88	38,888	-0.45(-2.33%)
Sep 27, 2006	19.07	19.35	19.05	19.33	37,589	+0.15(+0.78%)
Sep 26, 2006	19.21	19.50	19.02	19.18	63,988	-0.09(-0.47%)
Sep 25, 2006	19.33	19.50	19.02	19.27	72,476	-0.07(-0.36%)
Sep 22, 2006	19.67	19.84	19.22	19.34	241,668	-0.38(-1.93%)
Sep 21, 2006	19.18	19.79	19.18	19.72	111,773	+0.55(+2.87%)
Sep 20, 2006	18.83	19.24	18.60	19.17	70,141	+0.42(+2.24%)
Sep 19, 2006	18.74	18.89	18.13	18.75	77,217	+0.04(+0.21%)
Sep 18, 2006	18.34	18.72	18.19	18.71	80,463	+0.45(+2.46%)
Sep 15, 2006	18.71	18.74	18.01	18.26	50,376	-0.34(-1.83%)
Sep 14, 2006	18.32	18.68	18.14	18.60	47,344	+0.35(+1.92%)
Sep 13, 2006	18.19	18.59	18.17	18.25	129,374	+0.01(+0.05%)
Sep 12, 2006	17.56	18.24	17.43	18.24	98,510	+0.59(+3.34%)
Sep 11, 2006	17.23	17.68	17.02	17.65	59,656	+0.38(+2.20%)
Sep 08, 2006	17.37	17.39	17.01	17.27	42,841	-0.12(-0.69%)
Sep 07, 2006	17.43	17.75	17.22	17.39	41,600	-0.02(-0.11%)
Sep 06, 2006	18.05	18.11	17.38	17.41	72,175	-0.64(-3.55%)
Sep 05, 2006	17.65	18.17	17.54	18.05	112,035	+0.55(+3.14%)
Sep 01, 2006	17.68	17.70	17.40	17.50	43,415	-0.11(-0.62%)
Aug 31, 2006	17.42	17.62	17.20	17.61	77,073	+0.20(+1.15%)
Aug 30, 2006	16.79	17.44	16.79	17.41	75,934	+0.60(+3.57%)
Aug 29, 2006	16.80	16.99	16.63	16.81	76,822	+0.03(+0.18%)
Aug 28, 2006	16.80	16.97	16.55	16.78	101,997	-0.04(-0.24%)
Aug 25, 2006	16.87	16.97	16.72	16.82	59,460	+0.01(+0.06%)
Aug 24, 2006	17.00	17.23	16.76	16.81	82,280	-0.18(-1.06%)
Aug 23, 2006	16.80	17.19	16.80	16.99	238,840	+0.17(+1.01%)
Aug 22, 2006	17.42	17.53	16.75	16.82	127,960	-0.65(-3.72%)
Aug 21, 2006	17.33	17.80	17.20	17.47	112,486	-0.01(-0.06%)
Aug 18, 2006	17.80	17.80	17.36	17.48	106,468	-0.34(-1.91%)
Aug 17, 2006	17.67	17.99	17.46	17.82	174,377	+0.14(+0.79%)
Aug 16, 2006	17.62	17.75	17.07	17.68	224,225	+0.12(+0.68%)
Aug 15, 2006	17.73	18.00	17.40	17.56	125,938	-0.19(-1.07%)
Aug 14, 2006	17.58	17.77	17.22	17.75	124,441	+0.23(+1.31%)
Aug 11, 2006	16.93	17.73	16.90	17.52	114,709	+0.58(+3.42%)
Aug 10, 2006	17.57	17.57	16.94	16.94	130,606	-0.62(-3.53%)
Aug 09, 2006	17.60	17.86	17.46	17.56	105,209	+0.06(+0.34%)
Aug 08, 2006	17.16	17.95	17.16	17.50	189,457	+0.33(+1.92%)
Aug 07, 2006	16.40	17.40	16.34	17.17	209,115	+0.70(+4.25%)
Aug 04, 2006	16.08	16.90	15.90	16.47	274,678	+0.86(+5.51%)
Aug 03, 2006	15.91	16.10	14.57	15.61	404,342	-0.45(-2.80%)
Aug 02, 2006	16.03	16.13	15.90	16.06	102,237	+0.14(+0.88%)
Aug 01, 2006	16.19	16.19	15.65	15.92	119,339	-0.21(-1.30%)
Jul 31, 2006	16.10	16.15	15.81	16.13	103,632	+0.17(+1.07%)
Jul 28, 2006	15.80	16.03	15.74	15.96	48,627	+0.26(+1.66%)
Jul 27, 2006	15.97	16.04	15.46	15.70	85,380	+0.00(+0.00%)
Jul 26, 2006	15.25	16.00	15.25	15.70	83,055	+0.53(+3.49%)
Jul 25, 2006	14.86	15.33	14.74	15.17	85,968	+0.01(+0.07%)
Jul 24, 2006	14.76	15.21	14.76	15.16	46,293	+0.40(+2.71%)
Jul 21, 2006	15.51	15.51	14.65	14.76	187,888	-0.68(-4.40%)
Jul 20, 2006	15.56	16.10	15.43	15.44	103,735	-0.13(-0.83%)
Jul 19, 2006	15.74	15.84	15.38	15.57	164,232	+0.01(+0.06%)
Jul 18, 2006	15.74	16.01	15.26	15.56	95,871	-0.16(-1.02%)
Jul 17, 2006	15.91	16.14	15.57	15.72	114,721	-0.58(-3.56%)
Jul 14, 2006	16.70	16.70	16.04	16.30	162,006	-0.35(-2.10%)
Jul 13, 2006	16.83	17.08	16.56	16.65	412,239	-0.30(-1.77%)
Jul 12, 2006	16.75	17.15	16.74	16.95	203,695	+0.12(+0.71%)
Jul 11, 2006	17.02	17.10	16.55	16.83	316,803	-0.17(-1.00%)
Jul 10, 2006	16.89	17.13	16.60	17.00	280,387	+0.22(+1.31%)
Jul 07, 2006	16.76	16.95	16.60	16.78	156,449	+0.00(+0.00%)
Jul 06, 2006	16.45	16.94	16.40	16.78	192,627	+0.30(+1.82%)
Jul 05, 2006	15.80	16.69	15.74	16.48	402,425	+0.64(+4.04%)

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.