Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.55	17.60	17.43	17.46	882,312	-0.04(-0.21%)
Sep 28, 2006	17.63	17.79	17.45	17.50	678,185	-0.16(-0.89%)
Sep 27, 2006	17.51	17.80	17.45	17.66	1,171,647	+0.16(+0.90%)
Sep 26, 2006	17.66	17.73	17.44	17.50	2,337,982	-0.18(-1.04%)
Sep 25, 2006	17.53	17.90	17.43	17.68	1,067,686	+0.29(+1.64%)
Sep 22, 2006	17.48	17.53	17.25	17.40	1,500,766	-0.13(-0.74%)
Sep 21, 2006	17.35	17.53	17.20	17.53	1,562,666	+0.13(+0.74%)
Sep 20, 2006	16.93	17.46	16.71	17.40	2,095,696	+0.38(+2.22%)
Sep 19, 2006	17.27	17.34	17.00	17.02	1,553,126	-0.30(-1.76%)
Sep 18, 2006	17.27	17.46	17.19	17.32	630,812	-0.18(-1.00%)
Sep 15, 2006	17.50	17.56	17.25	17.50	855,211	+0.14(+0.80%)
Sep 14, 2006	17.08	17.37	17.07	17.36	561,215	+0.22(+1.29%)
Sep 13, 2006	17.19	17.25	17.05	17.14	443,270	-0.10(-0.59%)
Sep 12, 2006	17.00	17.28	16.98	17.24	876,459	+0.30(+1.74%)
Sep 11, 2006	16.93	17.00	16.81	16.95	489,017	+0.05(+0.27%)
Sep 08, 2006	16.71	16.98	16.69	16.90	757,863	+0.27(+1.61%)
Sep 07, 2006	16.76	16.88	16.63	16.63	479,261	-0.20(-1.21%)
Sep 06, 2006	16.90	17.03	16.81	16.83	961,557	-0.06(-0.33%)
Sep 05, 2006	16.82	17.12	16.82	16.89	1,214,250	+0.01(+0.05%)
Sep 01, 2006	17.03	17.14	16.88	16.88	945,730	-0.12(-0.71%)
Aug 31, 2006	17.09	17.30	17.00	17.00	1,164,926	-0.03(-0.16%)
Aug 30, 2006	17.19	17.25	17.00	17.03	898,682	-0.09(-0.54%)
Aug 29, 2006	17.35	17.38	17.04	17.12	883,939	-0.17(-0.96%)
Aug 28, 2006	17.04	17.41	16.97	17.29	628,427	+0.18(+1.02%)
Aug 25, 2006	16.97	17.19	16.94	17.11	984,322	+0.05(+0.27%)
Aug 24, 2006	17.37	17.44	17.07	17.07	1,242,111	-0.16(-0.91%)
Aug 23, 2006	17.57	17.58	17.19	17.22	945,079	-0.42(-2.40%)
Aug 22, 2006	18.02	18.08	17.64	17.65	844,154	-0.44(-2.45%)
Aug 21, 2006	18.10	18.17	18.02	18.09	637,641	-0.10(-0.56%)
Aug 18, 2006	18.31	18.39	18.08	18.19	881,662	-0.12(-0.66%)
Aug 17, 2006	18.12	18.47	18.08	18.31	1,136,849	+0.19(+1.07%)
Aug 16, 2006	17.79	18.17	17.79	18.12	1,459,897	+0.44(+2.51%)
Aug 15, 2006	17.50	17.67	17.39	17.67	1,438,433	+0.30(+1.70%)
Aug 14, 2006	17.38	17.55	17.31	17.38	859,981	+0.11(+0.64%)
Aug 11, 2006	17.27	17.35	17.11	17.27	764,909	-0.10(-0.58%)
Aug 10, 2006	16.66	17.74	16.66	17.37	1,542,828	+0.72(+4.32%)
Aug 09, 2006	16.93	17.07	16.64	16.65	858,138	-0.21(-1.26%)
Aug 08, 2006	16.88	17.11	16.75	16.86	928,168	-0.01(-0.05%)
Aug 07, 2006	16.85	16.96	16.76	16.87	924,807	-0.06(-0.38%)
Aug 04, 2006	17.31	17.56	16.87	16.94	1,718,011	-0.30(-1.71%)
Aug 03, 2006	16.51	17.31	16.31	17.23	1,877,909	+0.73(+4.42%)
Aug 02, 2006	16.56	16.80	16.48	16.50	1,352,467	-0.10(-0.61%)
Aug 01, 2006	16.62	16.78	16.52	16.60	1,381,628	-0.03(-0.17%)
Jul 31, 2006	16.47	16.70	16.32	16.63	1,835,089	+0.03(+0.17%)
Jul 28, 2006	17.34	17.34	15.05	16.60	5,799,589	-1.96(-10.54%)
Jul 27, 2006	18.98	19.07	18.54	18.56	764,801	-0.54(-2.85%)
Jul 26, 2006	19.14	19.23	18.94	19.10	325,867	-0.05(-0.24%)
Jul 25, 2006	18.82	19.21	18.82	19.15	428,527	+0.29(+1.52%)
Jul 24, 2006	18.86	18.95	18.75	18.86	806,429	+0.00(+0.00%)
Jul 21, 2006	19.09	19.10	18.73	18.86	618,887	-0.18(-0.97%)
Jul 20, 2006	19.22	19.33	19.01	19.05	537,800	-0.22(-1.15%)
Jul 19, 2006	18.74	19.33	18.73	19.27	827,134	+0.47(+2.50%)
Jul 18, 2006	18.75	18.90	18.51	18.80	794,504	+0.06(+0.30%)
Jul 17, 2006	18.74	18.96	18.59	18.74	471,455	-0.06(-0.29%)
Jul 14, 2006	18.89	18.98	18.55	18.80	509,939	-0.11(-0.59%)
Jul 13, 2006	19.32	19.33	18.89	18.91	432,538	-0.47(-2.43%)
Jul 12, 2006	19.48	19.54	19.16	19.38	612,057	-0.09(-0.47%)
Jul 11, 2006	19.35	19.50	19.14	19.47	457,688	+0.05(+0.24%)
Jul 10, 2006	19.65	19.76	19.36	19.43	454,761	-0.22(-1.13%)
Jul 07, 2006	19.66	19.80	19.49	19.65	623,223	-0.01(-0.05%)
Jul 06, 2006	19.51	19.76	19.45	19.66	568,262	+0.13(+0.66%)
Jul 05, 2006	19.62	19.64	19.41	19.53	680,028	-0.09(-0.47%)

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.