Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.06	22.32	21.99	22.18	3,381,148	-0.03(-0.12%)
Sep 28, 2006	22.42	22.48	22.08	22.21	4,872,538	-0.23(-1.01%)
Sep 27, 2006	22.52	22.65	22.42	22.44	2,676,993	-0.11(-0.50%)
Sep 26, 2006	22.10	22.60	22.08	22.55	2,621,957	+0.32(+1.46%)
Sep 25, 2006	22.12	22.28	22.01	22.22	3,001,779	+0.07(+0.33%)
Sep 22, 2006	22.06	22.22	21.91	22.15	2,335,320	+0.05(+0.21%)
Sep 21, 2006	22.49	22.55	21.57	22.10	3,569,023	-0.39(-1.74%)
Sep 20, 2006	22.25	22.52	22.25	22.50	2,611,252	+0.25(+1.10%)
Sep 19, 2006	21.82	22.29	21.72	22.25	3,401,654	+0.24(+1.08%)
Sep 18, 2006	22.24	22.34	21.97	22.01	4,705,019	-0.39(-1.75%)
Sep 15, 2006	22.21	22.42	22.06	22.40	3,768,508	+0.27(+1.23%)
Sep 14, 2006	22.05	22.26	22.03	22.13	2,519,727	-0.01(-0.03%)
Sep 13, 2006	22.15	22.22	21.95	22.14	3,764,437	+0.15(+0.69%)
Sep 12, 2006	21.72	22.02	21.61	21.99	4,037,353	+0.30(+1.38%)
Sep 11, 2006	21.07	21.69	20.99	21.69	4,780,259	+0.52(+2.48%)
Sep 08, 2006	21.06	21.17	21.01	21.16	2,565,866	+0.12(+0.57%)
Sep 07, 2006	21.04	21.10	20.88	21.04	2,398,498	+0.02(+0.09%)
Sep 06, 2006	20.92	21.05	20.90	21.02	3,232,476	+0.13(+0.60%)
Sep 05, 2006	20.96	21.09	20.85	20.90	5,301,364	-0.09(-0.41%)
Sep 01, 2006	20.92	21.26	20.83	20.98	3,432,715	+0.17(+0.80%)
Aug 31, 2006	20.89	20.97	20.78	20.82	3,861,993	-0.12(-0.57%)
Aug 30, 2006	20.56	21.00	20.56	20.94	5,047,898	+0.36(+1.74%)
Aug 29, 2006	20.39	20.66	20.33	20.58	2,417,496	+0.22(+1.08%)
Aug 28, 2006	20.15	20.45	19.96	20.36	3,913,259	+0.21(+1.05%)
Aug 25, 2006	20.15	20.29	19.92	20.15	3,151,053	-0.10(-0.49%)
Aug 24, 2006	20.17	20.32	20.04	20.25	3,236,396	+0.08(+0.39%)
Aug 23, 2006	20.15	20.20	20.04	20.17	3,004,493	+0.05(+0.23%)
Aug 22, 2006	20.03	20.15	19.94	20.12	3,509,011	+0.19(+0.93%)
Aug 21, 2006	19.83	19.96	19.77	19.94	4,204,873	+0.11(+0.57%)
Aug 18, 2006	19.83	19.90	19.78	19.82	3,695,378	+0.05(+0.27%)
Aug 17, 2006	19.55	19.90	19.50	19.77	5,357,455	+0.38(+1.98%)
Aug 16, 2006	19.13	19.40	19.02	19.39	4,018,053	+0.45(+2.38%)
Aug 15, 2006	18.74	18.93	18.39	18.93	2,910,857	+0.23(+1.21%)
Aug 14, 2006	18.57	18.86	18.42	18.71	3,931,353	+0.17(+0.89%)
Aug 11, 2006	18.50	18.79	18.44	18.54	2,457,001	-0.04(-0.21%)
Aug 10, 2006	18.37	18.82	18.32	18.58	3,203,526	+0.24(+1.30%)
Aug 09, 2006	18.42	18.73	18.30	18.34	4,431,650	-0.01(-0.07%)
Aug 08, 2006	18.50	18.60	18.32	18.36	5,678,923	-0.04(-0.22%)
Aug 07, 2006	18.02	18.42	18.01	18.40	6,395,593	+0.39(+2.17%)
Aug 04, 2006	17.85	18.05	17.77	18.01	5,699,128	+0.16(+0.89%)
Aug 03, 2006	18.39	18.44	17.83	17.85	6,295,473	-0.59(-3.20%)
Aug 02, 2006	18.23	18.49	18.22	18.44	3,541,279	+0.20(+1.09%)
Aug 01, 2006	18.12	18.28	18.11	18.24	2,814,356	-0.07(-0.36%)
Jul 31, 2006	18.49	18.50	18.30	18.30	3,650,445	-0.19(-1.00%)
Jul 28, 2006	18.17	18.57	18.17	18.49	3,838,170	+0.27(+1.49%)
Jul 27, 2006	18.57	18.57	17.57	18.22	10,656,708	-0.71(-3.75%)
Jul 26, 2006	19.31	19.37	18.81	18.93	4,471,004	-0.51(-2.63%)
Jul 25, 2006	19.43	19.58	19.25	19.44	2,343,613	-0.14(-0.71%)
Jul 24, 2006	19.50	19.62	19.39	19.58	2,512,942	+0.08(+0.41%)
Jul 21, 2006	19.64	19.66	19.23	19.50	3,956,232	-0.15(-0.74%)
Jul 20, 2006	19.79	20.00	19.64	19.64	3,705,782	-0.17(-0.87%)
Jul 19, 2006	19.88	20.06	19.76	19.82	2,902,564	+0.00(+0.00%)
Jul 18, 2006	19.94	20.02	19.45	19.82	3,580,935	-0.14(-0.70%)
Jul 17, 2006	19.99	20.10	19.87	19.96	2,203,837	-0.09(-0.43%)
Jul 14, 2006	20.30	20.48	19.94	20.04	2,907,690	-0.30(-1.47%)
Jul 13, 2006	20.52	20.63	20.23	20.34	2,897,136	-0.20(-0.97%)
Jul 12, 2006	20.49	20.67	20.43	20.54	3,005,247	-0.07(-0.32%)
Jul 11, 2006	20.43	20.63	20.26	20.61	2,531,940	+0.25(+1.21%)
Jul 10, 2006	20.29	20.46	20.25	20.36	2,002,693	+0.05(+0.23%)
Jul 07, 2006	20.23	20.43	20.23	20.31	2,047,476	-0.01(-0.07%)
Jul 06, 2006	20.29	20.39	20.25	20.33	1,724,952	+0.03(+0.16%)
Jul 05, 2006	20.24	20.40	20.14	20.29	2,550,034	-0.07(-0.33%)

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.