Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.33	19.42	19.33	19.39	388,865	-0.15(-0.77%)
Sep 29, 2005	19.33	19.54	19.33	19.54	897,422	+0.24(+1.26%)
Sep 28, 2005	19.26	19.30	19.22	19.30	431,422	+0.10(+0.51%)
Sep 27, 2005	19.17	19.21	19.12	19.20	356,947	+0.05(+0.26%)
Sep 26, 2005	19.21	19.23	19.13	19.15	609,630	+0.14(+0.75%)
Sep 23, 2005	19.01	19.01	18.96	19.01	478,767	-0.09(-0.46%)
Sep 22, 2005	19.10	19.10	19.03	19.10	256,938	-0.00(-0.02%)
Sep 21, 2005	19.17	19.21	19.10	19.10	485,682	-0.05(-0.24%)
Sep 20, 2005	19.26	19.31	19.13	19.15	1,267,136	+0.09(+0.49%)
Sep 19, 2005	19.04	19.10	19.01	19.05	730,917	-0.18(-0.93%)
Sep 16, 2005	19.20	19.23	19.13	19.23	326,093	+0.18(+0.94%)
Sep 15, 2005	19.07	19.07	19.05	19.05	31,917	-0.03(-0.16%)
Sep 14, 2005	19.12	19.14	19.06	19.08	584,095	+0.17(+0.88%)
Sep 13, 2005	18.96	18.97	18.85	18.91	703,255	-0.08(-0.45%)
Sep 12, 2005	19.03	19.04	18.97	19.00	347,904	-0.09(-0.48%)
Sep 09, 2005	18.94	19.13	18.94	19.09	1,024,561	+0.17(+0.89%)
Sep 08, 2005	18.93	18.96	18.90	18.92	391,525	-0.06(-0.34%)
Sep 07, 2005	18.99	19.04	18.94	18.99	1,268,200	+0.04(+0.23%)
Sep 06, 2005	18.89	18.98	18.86	18.94	896,890	+0.08(+0.41%)
Sep 02, 2005	18.80	18.90	18.80	18.87	210,125	+0.02(+0.11%)
Sep 01, 2005	18.79	18.88	18.77	18.85	811,776	+0.27(+1.48%)
Aug 31, 2005	18.35	18.57	18.35	18.57	400,036	+0.39(+2.17%)
Aug 30, 2005	18.25	18.25	18.15	18.18	301,623	-0.21(-1.14%)
Aug 29, 2005	18.25	18.39	18.20	18.39	439,933	-0.06(-0.35%)
Aug 26, 2005	18.57	18.57	18.41	18.45	278,748	-0.00(-0.01%)
Aug 25, 2005	18.27	18.46	18.27	18.45	371,842	+0.18(+0.99%)
Aug 24, 2005	18.48	18.48	18.27	18.27	1,150,636	-0.30(-1.62%)
Aug 23, 2005	18.54	18.59	18.54	18.57	244,171	-0.12(-0.65%)
Aug 22, 2005	18.69	18.76	18.67	18.69	287,792	+0.24(+1.32%)
Aug 19, 2005	18.50	18.50	18.43	18.45	347,372	-0.01(-0.06%)
Aug 18, 2005	18.53	18.53	18.45	18.46	335,668	-0.23(-1.23%)
Aug 17, 2005	18.84	18.84	18.66	18.69	425,038	-0.13(-0.69%)
Aug 16, 2005	18.86	18.87	18.82	18.82	436,209	-0.05(-0.28%)
Aug 15, 2005	18.91	18.91	18.81	18.87	343,116	-0.09(-0.49%)
Aug 12, 2005	18.95	18.97	18.86	18.97	433,018	+0.02(+0.11%)
Aug 11, 2005	18.89	18.97	18.87	18.94	887,846	+0.26(+1.40%)
Aug 10, 2005	18.71	18.78	18.65	18.68	479,830	+0.01(+0.08%)
Aug 09, 2005	18.63	18.67	18.61	18.67	633,568	+0.12(+0.67%)
Aug 08, 2005	18.65	18.66	18.54	18.54	422,378	+0.06(+0.31%)
Aug 05, 2005	18.59	18.60	18.47	18.49	360,671	-0.09(-0.49%)
Aug 04, 2005	18.64	18.68	18.57	18.58	528,239	-0.07(-0.39%)
Aug 03, 2005	18.56	18.70	18.56	18.65	533,027	-0.03(-0.14%)
Aug 02, 2005	18.55	18.68	18.55	18.68	480,362	+0.24(+1.33%)
Aug 01, 2005	18.44	18.46	18.41	18.43	289,920	+0.15(+0.84%)
Jul 29, 2005	18.42	18.45	18.28	18.28	410,675	-0.15(-0.83%)
Jul 28, 2005	18.35	18.44	18.31	18.43	256,406	+0.06(+0.34%)
Jul 27, 2005	18.35	18.39	18.31	18.37	228,212	+0.07(+0.38%)
Jul 26, 2005	18.32	18.35	18.26	18.30	486,746	-0.07(-0.40%)
Jul 25, 2005	18.38	18.42	18.34	18.37	616,013	-0.10(-0.55%)
Jul 22, 2005	18.59	18.59	18.43	18.48	946,362	+0.02(+0.08%)
Jul 21, 2005	18.32	18.49	18.32	18.46	590,479	+0.38(+2.09%)
Jul 20, 2005	17.97	18.12	17.94	18.08	511,216	+0.19(+1.06%)
Jul 19, 2005	17.84	17.89	17.80	17.89	216,509	+0.03(+0.16%)
Jul 18, 2005	17.78	17.89	17.78	17.86	213,849	+0.10(+0.56%)
Jul 15, 2005	17.75	17.81	17.72	17.76	525,579	-0.06(-0.33%)
Jul 14, 2005	17.84	17.86	17.78	17.82	254,810	+0.08(+0.42%)
Jul 13, 2005	17.68	17.75	17.67	17.75	596,330	-0.02(-0.14%)
Jul 12, 2005	17.68	17.79	17.67	17.77	212,253	+0.13(+0.75%)
Jul 11, 2005	17.52	17.64	17.50	17.64	615,481	+0.27(+1.54%)
Jul 08, 2005	17.26	17.37	17.25	17.37	421,846	+0.11(+0.64%)
Jul 07, 2005	17.13	17.26	17.11	17.26	542,070	-0.14(-0.83%)
Jul 06, 2005	17.46	17.48	17.38	17.41	487,810	-0.22(-1.27%)
Jul 05, 2005	17.48	17.63	17.48	17.63	468,659	+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.