Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.71	17.95	17.56	17.79	781,015	+0.08(+0.45%)
Sep 29, 2005	17.48	17.75	17.37	17.71	1,095,204	+0.32(+1.82%)
Sep 28, 2005	17.50	17.78	17.27	17.39	1,131,135	-0.10(-0.59%)
Sep 27, 2005	17.57	17.65	17.42	17.50	812,211	+0.01(+0.08%)
Sep 26, 2005	17.30	17.62	17.29	17.48	2,012,145	+0.32(+1.88%)
Sep 23, 2005	17.16	17.29	16.86	17.16	1,981,228	+0.27(+1.59%)
Sep 22, 2005	16.83	17.02	16.71	16.89	843,129	-0.06(-0.34%)
Sep 21, 2005	17.21	17.22	16.90	16.95	1,947,804	-0.28(-1.65%)
Sep 20, 2005	17.62	17.66	17.18	17.23	2,190,409	-0.54(-3.03%)
Sep 19, 2005	17.98	18.18	17.68	17.77	914,434	-0.16(-0.90%)
Sep 16, 2005	17.93	18.26	17.82	17.93	1,453,959	+0.07(+0.40%)
Sep 15, 2005	17.94	18.12	17.61	17.86	1,561,195	-0.08(-0.44%)
Sep 14, 2005	18.81	18.87	17.77	17.94	3,675,007	-0.87(-4.64%)
Sep 13, 2005	19.14	19.16	18.81	18.81	1,052,588	-0.52(-2.71%)
Sep 12, 2005	19.29	19.36	19.14	19.34	346,220	+0.09(+0.48%)
Sep 09, 2005	19.16	19.29	18.95	19.24	580,748	+0.10(+0.51%)
Sep 08, 2005	19.41	19.41	19.07	19.15	321,152	-0.26(-1.35%)
Sep 07, 2005	19.04	19.42	19.02	19.41	631,720	+0.37(+1.96%)
Sep 06, 2005	18.76	19.10	18.76	19.04	532,282	+0.28(+1.47%)
Sep 02, 2005	18.95	19.02	18.67	18.76	962,621	-0.19(-1.00%)
Sep 01, 2005	18.90	19.23	18.90	18.95	962,064	+0.04(+0.19%)
Aug 31, 2005	18.78	19.07	18.76	18.91	1,072,086	+0.10(+0.52%)
Aug 30, 2005	19.12	19.16	18.76	18.82	691,884	-0.32(-1.69%)
Aug 29, 2005	19.08	19.14	18.73	19.14	816,389	+0.06(+0.30%)
Aug 26, 2005	19.07	19.19	18.98	19.08	676,286	-0.11(-0.60%)
Aug 25, 2005	19.11	19.29	18.92	19.20	848,421	+0.17(+0.89%)
Aug 24, 2005	18.96	19.26	18.88	19.03	791,321	+0.09(+0.47%)
Aug 23, 2005	19.20	19.20	18.87	18.94	883,517	-0.17(-0.90%)
Aug 22, 2005	19.44	19.45	19.01	19.11	492,452	-0.24(-1.24%)
Aug 19, 2005	19.60	19.60	19.29	19.35	873,489	-0.17(-0.88%)
Aug 18, 2005	19.32	19.56	19.30	19.52	543,424	+0.09(+0.46%)
Aug 17, 2005	19.39	19.60	19.24	19.43	655,117	+0.01(+0.06%)
Aug 16, 2005	19.69	19.77	19.39	19.42	587,711	-0.27(-1.35%)
Aug 15, 2005	19.58	19.92	19.50	19.69	625,870	+0.19(+0.99%)
Aug 12, 2005	19.55	19.67	19.32	19.49	715,281	-0.08(-0.40%)
Aug 11, 2005	19.64	19.69	19.44	19.57	755,947	-0.17(-0.84%)
Aug 10, 2005	19.69	19.83	19.56	19.74	745,920	+0.12(+0.62%)
Aug 09, 2005	19.54	19.69	19.51	19.62	832,544	+0.23(+1.17%)
Aug 08, 2005	19.08	19.63	19.05	19.39	1,153,975	+0.31(+1.64%)
Aug 05, 2005	19.57	19.57	18.99	19.08	1,111,638	-0.48(-2.48%)
Aug 04, 2005	19.57	19.87	19.41	19.56	1,014,150	-0.04(-0.18%)
Aug 03, 2005	19.74	19.81	19.57	19.60	377,416	-0.16(-0.82%)
Aug 02, 2005	20.01	20.06	19.64	19.76	811,097	-0.18(-0.90%)
Aug 01, 2005	19.85	20.18	19.85	19.94	685,477	+0.09(+0.43%)
Jul 29, 2005	20.09	20.21	19.81	19.85	704,139	-0.29(-1.46%)
Jul 28, 2005	19.93	20.25	19.93	20.15	898,000	+0.17(+0.86%)
Jul 27, 2005	20.14	20.16	19.82	19.98	1,196,034	-0.15(-0.75%)
Jul 26, 2005	20.39	20.52	20.06	20.13	1,337,809	-0.27(-1.34%)
Jul 25, 2005	20.73	20.95	20.34	20.40	1,414,964	-0.33(-1.58%)
Jul 22, 2005	20.73	20.95	20.51	20.73	1,033,369	+0.08(+0.40%)
Jul 21, 2005	21.02	21.02	20.58	20.64	1,480,698	-0.31(-1.46%)
Jul 20, 2005	20.63	21.62	20.61	20.95	3,798,120	+0.66(+3.24%)
Jul 19, 2005	19.76	20.64	19.70	20.29	2,370,065	+0.68(+3.46%)
Jul 18, 2005	19.60	19.73	19.49	19.61	1,207,176	+0.02(+0.09%)
Jul 15, 2005	19.55	19.63	19.40	19.60	1,039,218	+0.01(+0.04%)
Jul 14, 2005	20.51	20.51	19.41	19.59	3,424,881	-0.17(-0.87%)
Jul 13, 2005	19.58	20.07	19.51	19.76	3,419,589	+0.40(+2.06%)
Jul 12, 2005	19.60	19.60	19.33	19.36	1,184,614	-0.23(-1.15%)
Jul 11, 2005	19.43	19.68	19.41	19.59	1,046,460	-0.01(-0.07%)
Jul 08, 2005	19.35	19.66	19.21	19.60	792,157	+0.27(+1.41%)
Jul 07, 2005	19.26	19.35	19.12	19.33	948,137	-0.13(-0.66%)
Jul 06, 2005	19.71	19.72	19.45	19.46	943,402	-0.25(-1.29%)
Jul 05, 2005	19.74	19.80	19.62	19.71	663,473	-0.02(-0.11%)

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.