Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.92	18.95	18.75	18.80	278,803	-0.13(-0.70%)
Sep 28, 2006	18.97	19.00	18.86	18.93	269,996	-0.04(-0.21%)
Sep 27, 2006	18.66	18.97	18.65	18.97	419,724	+0.26(+1.37%)
Sep 26, 2006	18.53	18.74	18.45	18.72	472,113	+0.19(+1.03%)
Sep 25, 2006	18.48	18.60	18.37	18.52	588,130	+0.11(+0.61%)
Sep 22, 2006	18.43	18.53	18.34	18.41	253,899	-0.02(-0.11%)
Sep 21, 2006	18.59	18.59	18.40	18.43	385,101	-0.15(-0.81%)
Sep 20, 2006	18.48	18.62	18.45	18.58	353,364	+0.11(+0.57%)
Sep 19, 2006	18.47	18.50	18.31	18.48	235,373	-0.02(-0.11%)
Sep 18, 2006	18.45	18.62	18.40	18.50	333,623	-0.13(-0.67%)
Sep 15, 2006	18.61	18.66	18.46	18.62	448,424	+0.03(+0.14%)
Sep 14, 2006	18.57	18.68	18.54	18.60	372,345	-0.01(-0.07%)
Sep 13, 2006	18.49	18.61	18.43	18.61	356,097	+0.11(+0.61%)
Sep 12, 2006	18.44	18.53	18.39	18.50	438,857	+0.00(+0.00%)
Sep 11, 2006	18.50	18.53	18.35	18.50	443,261	-0.01(-0.04%)
Sep 08, 2006	18.52	18.58	18.45	18.50	302,948	+0.07(+0.36%)
Sep 07, 2006	18.58	18.71	18.44	18.44	337,723	-0.24(-1.27%)
Sep 06, 2006	18.93	18.93	18.62	18.68	385,709	-0.26(-1.36%)
Sep 05, 2006	18.87	18.96	18.87	18.93	564,592	+0.05(+0.28%)
Sep 01, 2006	19.01	19.08	18.88	18.88	422,761	-0.09(-0.45%)
Aug 31, 2006	18.74	19.03	18.74	18.97	559,733	+0.28(+1.48%)
Aug 30, 2006	18.83	18.87	18.66	18.69	306,896	-0.11(-0.60%)
Aug 29, 2006	18.80	18.83	18.65	18.80	393,909	+0.05(+0.25%)
Aug 28, 2006	18.59	18.75	18.58	18.75	446,906	+0.15(+0.81%)
Aug 25, 2006	18.54	18.63	18.50	18.60	400,894	+0.04(+0.21%)
Aug 24, 2006	18.59	18.61	18.39	18.56	656,464	-0.07(-0.39%)
Aug 23, 2006	18.87	18.90	18.61	18.64	532,703	-0.49(-2.58%)
Aug 22, 2006	18.93	19.14	18.93	19.13	392,846	+0.16(+0.87%)
Aug 21, 2006	19.08	19.16	18.91	18.97	475,758	-0.09(-0.48%)
Aug 18, 2006	18.99	19.09	18.93	19.06	334,534	+0.16(+0.84%)
Aug 17, 2006	18.97	19.04	18.80	18.90	330,889	-0.06(-0.31%)
Aug 16, 2006	19.18	19.18	18.93	18.96	381,760	-0.21(-1.10%)
Aug 15, 2006	19.04	19.18	18.99	19.17	408,487	+0.24(+1.29%)
Aug 14, 2006	18.88	18.97	18.81	18.93	407,424	+0.12(+0.63%)
Aug 11, 2006	18.90	18.90	18.70	18.81	426,102	-0.09(-0.49%)
Aug 10, 2006	18.60	18.91	18.20	18.90	1,217,564	-0.10(-0.52%)
Aug 09, 2006	18.65	19.00	18.65	19.00	404,994	+0.35(+1.87%)
Aug 08, 2006	18.79	18.93	18.65	18.65	447,209	-0.14(-0.77%)
Aug 07, 2006	18.92	19.00	18.72	18.79	265,288	-0.19(-1.01%)
Aug 04, 2006	18.93	19.05	18.86	18.99	542,877	+0.09(+0.49%)
Aug 03, 2006	19.04	19.08	18.82	18.89	283,966	-0.15(-0.79%)
Aug 02, 2006	19.10	19.20	18.99	19.04	316,463	-0.07(-0.34%)
Aug 01, 2006	18.97	19.18	18.93	19.11	309,478	+0.16(+0.87%)
Jul 31, 2006	19.10	19.11	18.92	18.95	261,340	-0.21(-1.10%)
Jul 28, 2006	19.10	19.24	19.10	19.16	224,288	+0.06(+0.31%)
Jul 27, 2006	19.25	19.26	19.01	19.10	213,810	-0.06(-0.31%)
Jul 26, 2006	19.06	19.17	19.05	19.16	443,261	+0.08(+0.41%)
Jul 25, 2006	19.01	19.10	18.97	19.08	285,485	+0.07(+0.38%)
Jul 24, 2006	18.87	19.01	18.83	19.01	291,104	+0.18(+0.94%)
Jul 21, 2006	18.85	18.96	18.75	18.83	297,633	-0.02(-0.11%)
Jul 20, 2006	18.85	18.97	18.82	18.85	370,068	+0.02(+0.11%)
Jul 19, 2006	18.58	18.88	18.58	18.83	438,098	+0.26(+1.42%)
Jul 18, 2006	18.50	18.65	18.41	18.56	559,278	+0.07(+0.39%)
Jul 17, 2006	18.47	18.60	18.41	18.49	325,878	+0.00(+0.00%)
Jul 14, 2006	18.65	18.66	18.44	18.49	308,870	-0.13(-0.67%)
Jul 13, 2006	18.76	18.87	18.54	18.62	239,169	-0.18(-0.98%)
Jul 12, 2006	18.90	19.00	18.78	18.80	259,518	-0.10(-0.52%)
Jul 11, 2006	18.79	18.90	18.62	18.90	323,752	+0.13(+0.70%)
Jul 10, 2006	18.75	18.84	18.67	18.77	409,398	+0.10(+0.53%)
Jul 07, 2006	18.73	18.80	18.60	18.67	582,056	-0.05(-0.28%)
Jul 06, 2006	18.60	18.75	18.55	18.72	643,557	+0.13(+0.67%)
Jul 05, 2006	18.57	18.60	18.45	18.60	471,962	+0.01(+0.04%)

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.