Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.02	19.11	19.02	19.08	395,172	-0.15(-0.77%)
Sep 29, 2005	19.03	19.23	19.03	19.23	911,977	+0.24(+1.26%)
Sep 28, 2005	18.95	18.99	18.91	18.99	438,419	+0.10(+0.51%)
Sep 27, 2005	18.87	18.90	18.81	18.89	362,736	+0.05(+0.26%)
Sep 26, 2005	18.91	18.92	18.83	18.85	619,517	+0.14(+0.75%)
Sep 23, 2005	18.71	18.71	18.66	18.71	486,532	-0.09(-0.46%)
Sep 22, 2005	18.80	18.80	18.73	18.79	261,105	-0.00(-0.02%)
Sep 21, 2005	18.87	18.90	18.79	18.80	493,560	-0.04(-0.24%)
Sep 20, 2005	18.96	19.00	18.82	18.84	1,287,689	+0.09(+0.49%)
Sep 19, 2005	18.73	18.79	18.71	18.75	742,772	-0.18(-0.93%)
Sep 16, 2005	18.90	18.93	18.83	18.92	331,382	+0.18(+0.94%)
Sep 15, 2005	18.77	18.77	18.75	18.75	32,435	-0.03(-0.16%)
Sep 14, 2005	18.81	18.84	18.76	18.78	593,569	+0.16(+0.88%)
Sep 13, 2005	18.66	18.66	18.55	18.61	714,662	-0.08(-0.45%)
Sep 12, 2005	18.72	18.74	18.66	18.70	353,546	-0.09(-0.48%)
Sep 09, 2005	18.64	18.82	18.64	18.79	1,041,179	+0.17(+0.89%)
Sep 08, 2005	18.63	18.66	18.60	18.62	397,875	-0.06(-0.34%)
Sep 07, 2005	18.69	18.74	18.64	18.68	1,288,770	+0.04(+0.23%)
Sep 06, 2005	18.59	18.68	18.56	18.64	911,437	+0.08(+0.41%)
Sep 02, 2005	18.50	18.59	18.50	18.56	213,533	+0.02(+0.11%)
Sep 01, 2005	18.49	18.58	18.47	18.54	824,942	+0.27(+1.48%)
Aug 31, 2005	18.05	18.28	18.05	18.27	406,524	+0.39(+2.17%)
Aug 30, 2005	17.96	17.96	17.86	17.89	306,515	-0.21(-1.14%)
Aug 29, 2005	17.96	18.09	17.91	18.09	447,069	-0.06(-0.35%)
Aug 26, 2005	18.28	18.28	18.12	18.16	283,269	-0.00(-0.01%)
Aug 25, 2005	17.98	18.16	17.98	18.16	377,873	+0.18(+0.99%)
Aug 24, 2005	18.18	18.18	17.98	17.98	1,169,299	-0.30(-1.62%)
Aug 23, 2005	18.25	18.29	18.24	18.28	248,131	-0.12(-0.65%)
Aug 22, 2005	18.39	18.46	18.37	18.40	292,460	+0.24(+1.32%)
Aug 19, 2005	18.21	18.21	18.14	18.16	353,006	-0.01(-0.06%)
Aug 18, 2005	18.24	18.24	18.16	18.17	341,113	-0.23(-1.23%)
Aug 17, 2005	18.54	18.54	18.37	18.39	431,932	-0.13(-0.69%)
Aug 16, 2005	18.56	18.57	18.51	18.52	443,285	-0.05(-0.28%)
Aug 15, 2005	18.61	18.61	18.51	18.57	348,681	-0.09(-0.49%)
Aug 12, 2005	18.65	18.66	18.56	18.66	440,041	+0.02(+0.11%)
Aug 11, 2005	18.59	18.66	18.57	18.64	902,247	+0.26(+1.40%)
Aug 10, 2005	18.41	18.48	18.35	18.39	487,613	+0.01(+0.08%)
Aug 09, 2005	18.33	18.38	18.31	18.37	643,844	+0.12(+0.67%)
Aug 08, 2005	18.35	18.37	18.25	18.25	429,229	+0.06(+0.31%)
Aug 05, 2005	18.29	18.30	18.17	18.19	366,521	-0.09(-0.49%)
Aug 04, 2005	18.34	18.39	18.27	18.28	536,807	-0.07(-0.39%)
Aug 03, 2005	18.26	18.40	18.26	18.35	541,672	-0.03(-0.14%)
Aug 02, 2005	18.26	18.38	18.26	18.38	488,154	+0.24(+1.33%)
Aug 01, 2005	18.15	18.17	18.11	18.14	294,622	+0.15(+0.84%)
Jul 29, 2005	18.12	18.15	17.99	17.99	417,336	-0.15(-0.83%)
Jul 28, 2005	18.05	18.14	18.02	18.14	260,565	+0.06(+0.34%)
Jul 27, 2005	18.06	18.10	18.02	18.08	231,913	+0.07(+0.38%)
Jul 26, 2005	18.02	18.06	17.97	18.01	494,641	-0.07(-0.40%)
Jul 25, 2005	18.09	18.13	18.05	18.08	626,005	-0.10(-0.55%)
Jul 22, 2005	18.29	18.29	18.14	18.18	961,712	+0.01(+0.08%)
Jul 21, 2005	18.03	18.19	18.02	18.17	600,056	+0.37(+2.09%)
Jul 20, 2005	17.68	17.83	17.65	17.79	519,508	+0.19(+1.06%)
Jul 19, 2005	17.56	17.61	17.52	17.61	220,020	+0.03(+0.16%)
Jul 18, 2005	17.49	17.61	17.49	17.58	217,317	+0.10(+0.56%)
Jul 15, 2005	17.47	17.52	17.43	17.48	534,104	-0.06(-0.33%)
Jul 14, 2005	17.56	17.57	17.49	17.54	258,943	+0.07(+0.42%)
Jul 13, 2005	17.40	17.47	17.39	17.46	606,003	-0.02(-0.14%)
Jul 12, 2005	17.39	17.50	17.39	17.49	215,696	+0.13(+0.75%)
Jul 11, 2005	17.24	17.36	17.22	17.36	625,464	+0.26(+1.54%)
Jul 08, 2005	16.99	17.10	16.98	17.10	428,689	+0.11(+0.64%)
Jul 07, 2005	16.86	16.99	16.84	16.99	550,862	-0.14(-0.83%)
Jul 06, 2005	17.18	17.20	17.10	17.13	495,722	-0.22(-1.27%)
Jul 05, 2005	17.20	17.35	17.20	17.35	476,261	+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.