Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.86	18.13	17.77	18.04	4,293,646	+0.07(+0.38%)
Sep 29, 2005	17.88	18.01	17.65	17.97	5,720,090	+0.05(+0.25%)
Sep 28, 2005	18.16	18.20	17.72	17.92	4,629,343	-0.27(-1.46%)
Sep 27, 2005	18.29	18.31	18.08	18.19	3,658,677	-0.19(-1.03%)
Sep 26, 2005	18.50	18.64	18.21	18.38	4,510,191	-0.08(-0.41%)
Sep 23, 2005	18.45	18.55	18.11	18.45	6,584,789	+0.11(+0.62%)
Sep 22, 2005	18.34	18.41	17.72	18.34	6,892,008	+0.33(+1.81%)
Sep 21, 2005	18.32	18.42	17.91	18.01	4,855,272	-0.33(-1.82%)
Sep 20, 2005	18.48	18.74	18.33	18.35	7,029,586	-0.02(-0.08%)
Sep 19, 2005	18.01	18.69	17.97	18.36	8,648,455	+0.24(+1.30%)
Sep 16, 2005	17.40	18.13	17.38	18.13	10,077,764	+0.71(+4.06%)
Sep 15, 2005	17.40	17.49	17.09	17.42	7,106,011	-0.02(-0.09%)
Sep 14, 2005	17.47	17.56	17.30	17.44	4,977,300	-0.08(-0.43%)
Sep 13, 2005	17.67	17.70	17.46	17.51	5,244,926	-0.15(-0.86%)
Sep 12, 2005	17.71	17.79	17.57	17.66	4,041,818	-0.05(-0.30%)
Sep 09, 2005	17.63	17.94	17.58	17.72	4,695,228	+0.09(+0.52%)
Sep 08, 2005	17.91	17.92	17.56	17.63	4,288,198	-0.30(-1.70%)
Sep 07, 2005	17.78	17.98	17.78	17.93	6,508,331	+0.05(+0.30%)
Sep 06, 2005	17.80	17.90	17.69	17.88	5,865,730	+0.11(+0.60%)
Sep 02, 2005	17.84	17.91	17.69	17.77	3,298,636	-0.06(-0.34%)
Sep 01, 2005	17.97	18.19	17.82	17.83	5,266,052	-0.20(-1.10%)
Aug 31, 2005	17.75	18.04	17.71	18.03	7,380,305	+0.25(+1.41%)
Aug 30, 2005	18.10	18.11	17.57	17.78	9,277,290	-0.35(-1.93%)
Aug 29, 2005	17.91	18.39	17.91	18.13	5,399,961	+0.05(+0.25%)
Aug 26, 2005	18.00	18.16	17.56	18.08	9,021,517	+0.05(+0.30%)
Aug 25, 2005	17.78	18.06	17.77	18.03	4,880,716	+0.26(+1.45%)
Aug 24, 2005	17.98	18.13	17.75	17.77	6,035,118	-0.22(-1.22%)
Aug 23, 2005	17.94	18.12	17.82	17.99	5,679,959	-0.02(-0.13%)
Aug 22, 2005	18.84	18.86	17.93	18.01	8,607,477	-0.70(-3.74%)
Aug 19, 2005	19.00	19.08	18.66	18.71	6,209,479	-0.36(-1.87%)
Aug 18, 2005	19.50	19.56	18.93	19.07	22,472,104	+0.44(+2.37%)
Aug 17, 2005	18.10	18.65	18.02	18.63	17,541,422	+0.63(+3.50%)
Aug 16, 2005	18.13	18.23	17.93	18.00	11,526,352	-0.18(-1.00%)
Aug 15, 2005	17.50	18.18	17.47	18.18	12,108,164	+0.58(+3.28%)
Aug 12, 2005	17.25	17.62	17.20	17.60	14,611,021	+0.28(+1.62%)
Aug 11, 2005	17.28	17.56	17.18	17.32	7,976,175	+0.02(+0.13%)
Aug 10, 2005	17.75	17.78	17.22	17.30	11,408,789	-0.41(-2.32%)
Aug 09, 2005	18.18	18.23	17.57	17.71	8,093,450	-0.33(-1.81%)
Aug 08, 2005	18.66	18.66	17.97	18.04	10,345,997	-0.62(-3.34%)
Aug 05, 2005	18.57	19.43	18.13	18.66	28,489,550	-0.71(-3.69%)
Aug 04, 2005	19.45	20.06	19.14	19.37	18,838,456	+0.21(+1.07%)
Aug 03, 2005	19.56	19.65	18.88	19.17	15,000,903	-0.52(-2.62%)
Aug 02, 2005	19.90	20.03	19.44	19.68	6,465,732	-0.08(-0.38%)
Aug 01, 2005	19.64	20.16	19.44	19.76	11,191,900	+0.38(+1.96%)
Jul 29, 2005	19.87	19.90	19.37	19.38	8,794,171	-0.49(-2.48%)
Jul 28, 2005	19.57	20.16	19.50	19.87	12,358,095	-0.33(-1.65%)
Jul 27, 2005	20.22	20.28	19.98	20.21	7,290,087	-0.08(-0.37%)
Jul 26, 2005	20.66	20.69	20.19	20.28	7,205,372	-0.27(-1.33%)
Jul 25, 2005	20.79	20.89	20.38	20.56	6,541,941	-0.24(-1.13%)
Jul 22, 2005	20.60	20.90	20.56	20.79	4,346,244	+0.29(+1.41%)
Jul 21, 2005	21.17	21.27	20.37	20.50	10,051,130	-1.03(-4.80%)
Jul 20, 2005	21.57	21.62	21.39	21.54	6,229,681	-0.14(-0.63%)
Jul 19, 2005	21.87	21.93	21.42	21.67	6,300,037	-0.12(-0.56%)
Jul 18, 2005	21.89	22.03	21.77	21.80	8,218,273	-0.24(-1.07%)
Jul 15, 2005	21.97	22.18	21.93	22.03	9,201,652	+0.10(+0.45%)
Jul 14, 2005	21.85	22.01	21.69	21.93	3,853,853	+0.21(+0.98%)
Jul 13, 2005	21.61	21.95	21.55	21.72	6,062,772	-0.02(-0.10%)
Jul 12, 2005	21.27	21.77	21.07	21.74	5,352,677	+0.51(+2.40%)
Jul 11, 2005	21.11	21.32	20.90	21.23	3,665,085	+0.11(+0.50%)
Jul 08, 2005	20.86	21.18	20.66	21.13	4,439,119	+0.25(+1.20%)
Jul 07, 2005	20.69	21.02	20.55	20.88	4,331,257	-0.05(-0.25%)
Jul 06, 2005	21.55	21.74	20.89	20.93	7,726,421	-0.75(-3.47%)
Jul 05, 2005	21.23	21.73	21.22	21.68	3,287,443	+0.27(+1.28%)

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.