Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.71	17.95	17.56	17.79	780,869	+0.08(+0.45%)
Sep 29, 2005	17.48	17.76	17.38	17.71	1,094,999	+0.32(+1.82%)
Sep 28, 2005	17.50	17.78	17.27	17.40	1,130,923	-0.10(-0.59%)
Sep 27, 2005	17.57	17.65	17.43	17.50	812,059	+0.01(+0.08%)
Sep 26, 2005	17.31	17.62	17.30	17.49	2,011,769	+0.32(+1.88%)
Sep 23, 2005	17.16	17.29	16.86	17.16	1,980,857	+0.27(+1.59%)
Sep 22, 2005	16.83	17.02	16.71	16.89	842,971	-0.06(-0.34%)
Sep 21, 2005	17.21	17.22	16.90	16.95	1,947,439	-0.28(-1.65%)
Sep 20, 2005	17.62	17.67	17.18	17.24	2,189,998	-0.54(-3.03%)
Sep 19, 2005	17.98	18.18	17.68	17.77	914,263	-0.16(-0.90%)
Sep 16, 2005	17.93	18.26	17.82	17.94	1,453,686	+0.07(+0.40%)
Sep 15, 2005	17.94	18.12	17.61	17.86	1,560,903	-0.08(-0.44%)
Sep 14, 2005	18.82	18.87	17.77	17.94	3,674,319	-0.87(-4.64%)
Sep 13, 2005	19.14	19.16	18.82	18.82	1,052,391	-0.52(-2.71%)
Sep 12, 2005	19.30	19.37	19.15	19.34	346,155	+0.09(+0.48%)
Sep 09, 2005	19.16	19.30	18.96	19.25	580,639	+0.10(+0.51%)
Sep 08, 2005	19.41	19.41	19.07	19.15	321,092	-0.26(-1.35%)
Sep 07, 2005	19.04	19.43	19.02	19.41	631,601	+0.37(+1.96%)
Sep 06, 2005	18.76	19.10	18.76	19.04	532,183	+0.28(+1.47%)
Sep 02, 2005	18.96	19.02	18.67	18.76	962,440	-0.19(-1.00%)
Sep 01, 2005	18.91	19.23	18.91	18.95	961,884	+0.04(+0.19%)
Aug 31, 2005	18.78	19.08	18.76	18.92	1,071,885	+0.10(+0.52%)
Aug 30, 2005	19.13	19.16	18.76	18.82	691,754	-0.32(-1.69%)
Aug 29, 2005	19.09	19.14	18.74	19.14	816,236	+0.06(+0.30%)
Aug 26, 2005	19.07	19.19	18.99	19.09	676,159	-0.11(-0.60%)
Aug 25, 2005	19.11	19.30	18.92	19.20	848,262	+0.17(+0.89%)
Aug 24, 2005	18.96	19.26	18.88	19.03	791,173	+0.09(+0.47%)
Aug 23, 2005	19.20	19.20	18.87	18.94	883,351	-0.17(-0.90%)
Aug 22, 2005	19.44	19.45	19.01	19.11	492,359	-0.24(-1.24%)
Aug 19, 2005	19.61	19.61	19.30	19.35	873,326	-0.17(-0.88%)
Aug 18, 2005	19.32	19.57	19.30	19.53	543,322	+0.09(+0.46%)
Aug 17, 2005	19.39	19.61	19.25	19.44	654,994	+0.01(+0.06%)
Aug 16, 2005	19.69	19.77	19.39	19.43	587,601	-0.27(-1.35%)
Aug 15, 2005	19.59	19.92	19.50	19.69	625,753	+0.19(+0.99%)
Aug 12, 2005	19.55	19.67	19.32	19.50	715,147	-0.08(-0.40%)
Aug 11, 2005	19.65	19.69	19.44	19.58	755,805	-0.17(-0.84%)
Aug 10, 2005	19.70	19.84	19.56	19.74	745,780	+0.12(+0.62%)
Aug 09, 2005	19.55	19.70	19.52	19.62	832,388	+0.23(+1.17%)
Aug 08, 2005	19.08	19.64	19.05	19.39	1,153,759	+0.31(+1.64%)
Aug 05, 2005	19.57	19.57	19.00	19.08	1,111,430	-0.48(-2.48%)
Aug 04, 2005	19.57	19.88	19.42	19.57	1,013,960	-0.04(-0.18%)
Aug 03, 2005	19.74	19.82	19.57	19.60	377,345	-0.16(-0.82%)
Aug 02, 2005	20.02	20.06	19.64	19.76	810,945	-0.18(-0.90%)
Aug 01, 2005	19.86	20.18	19.86	19.94	685,349	+0.09(+0.43%)
Jul 29, 2005	20.09	20.22	19.81	19.86	704,007	-0.29(-1.46%)
Jul 28, 2005	19.93	20.25	19.93	20.15	897,832	+0.17(+0.86%)
Jul 27, 2005	20.15	20.17	19.82	19.98	1,195,810	-0.15(-0.75%)
Jul 26, 2005	20.40	20.52	20.06	20.13	1,337,559	-0.27(-1.34%)
Jul 25, 2005	20.74	20.95	20.34	20.40	1,414,699	-0.33(-1.58%)
Jul 22, 2005	20.73	20.96	20.51	20.73	1,033,175	+0.08(+0.40%)
Jul 21, 2005	21.02	21.02	20.59	20.65	1,480,421	-0.31(-1.46%)
Jul 20, 2005	20.63	21.63	20.61	20.95	3,797,408	+0.66(+3.24%)
Jul 19, 2005	19.77	20.65	19.71	20.30	2,369,621	+0.68(+3.46%)
Jul 18, 2005	19.61	19.74	19.49	19.62	1,206,950	+0.02(+0.09%)
Jul 15, 2005	19.55	19.63	19.41	19.60	1,039,024	+0.01(+0.04%)
Jul 14, 2005	20.52	20.52	19.41	19.59	3,424,240	-0.17(-0.87%)
Jul 13, 2005	19.59	20.07	19.51	19.76	3,418,949	+0.40(+2.06%)
Jul 12, 2005	19.60	19.61	19.34	19.37	1,184,392	-0.23(-1.15%)
Jul 11, 2005	19.43	19.68	19.41	19.59	1,046,264	-0.01(-0.07%)
Jul 08, 2005	19.35	19.66	19.21	19.61	792,008	+0.27(+1.41%)
Jul 07, 2005	19.27	19.36	19.13	19.33	947,959	-0.13(-0.66%)
Jul 06, 2005	19.72	19.72	19.45	19.46	943,225	-0.26(-1.29%)
Jul 05, 2005	19.74	19.80	19.63	19.72	663,349	-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.