Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.01	19.48	19.00	19.40	174,859	+0.36(+1.89%)
Sep 29, 2005	18.55	19.04	18.55	19.04	148,533	+0.58(+3.14%)
Sep 28, 2005	18.30	18.89	18.16	18.46	173,970	+0.18(+0.98%)
Sep 27, 2005	18.19	18.34	17.97	18.28	395,801	+0.01(+0.05%)
Sep 26, 2005	18.24	18.35	18.03	18.27	144,913	-0.03(-0.16%)
Sep 23, 2005	18.30	18.30	17.91	18.30	169,457	+0.23(+1.27%)
Sep 22, 2005	18.07	18.21	17.80	18.07	155,599	+0.09(+0.50%)
Sep 21, 2005	18.39	18.55	17.76	17.98	177,532	-0.50(-2.71%)
Sep 20, 2005	18.60	18.69	18.31	18.48	230,482	-0.07(-0.38%)
Sep 19, 2005	18.55	18.73	18.47	18.55	72,914	-0.04(-0.22%)
Sep 16, 2005	18.65	18.76	18.28	18.59	195,588	+0.05(+0.27%)
Sep 15, 2005	18.32	18.57	18.18	18.54	73,179	+0.23(+1.26%)
Sep 14, 2005	18.37	18.68	18.24	18.31	61,500	-0.07(-0.38%)
Sep 13, 2005	18.48	18.65	18.33	18.38	103,204	-0.21(-1.13%)
Sep 12, 2005	18.94	18.99	18.55	18.59	121,186	-0.29(-1.54%)
Sep 09, 2005	18.39	18.88	18.39	18.88	114,625	+0.54(+2.94%)
Sep 08, 2005	18.75	18.75	17.82	18.34	232,518	-0.37(-1.98%)
Sep 07, 2005	19.00	19.00	18.61	18.71	257,428	-0.31(-1.63%)
Sep 06, 2005	19.10	19.16	18.91	19.02	314,973	+0.00(+0.00%)
Sep 02, 2005	18.99	19.19	18.90	19.02	138,959	+0.20(+1.06%)
Sep 01, 2005	18.61	19.18	18.53	18.82	282,739	+0.15(+0.80%)
Aug 31, 2005	18.79	18.90	18.62	18.67	92,417	-0.07(-0.37%)
Aug 30, 2005	18.80	18.98	18.47	18.74	98,890	-0.20(-1.06%)
Aug 29, 2005	18.27	19.00	18.27	18.94	619,264	+0.56(+3.05%)
Aug 26, 2005	18.98	18.98	18.36	18.38	194,602	-0.47(-2.49%)
Aug 25, 2005	17.64	19.07	17.63	18.85	640,441	+1.22(+6.92%)
Aug 24, 2005	17.88	18.07	17.62	17.63	77,383	-0.30(-1.67%)
Aug 23, 2005	18.19	18.19	17.89	17.93	95,688	-0.27(-1.48%)
Aug 22, 2005	18.15	18.20	17.93	18.20	200,067	+0.15(+0.83%)
Aug 19, 2005	17.85	18.14	17.66	18.05	148,938	+0.09(+0.50%)
Aug 18, 2005	17.99	18.05	17.63	17.96	247,648	-0.04(-0.22%)
Aug 17, 2005	17.30	18.09	17.30	18.00	174,661	+0.55(+3.15%)
Aug 16, 2005	17.45	17.60	17.23	17.45	46,247	+0.09(+0.52%)
Aug 15, 2005	17.27	17.57	17.27	17.36	110,876	+0.03(+0.17%)
Aug 12, 2005	17.58	17.69	17.20	17.33	50,140	-0.34(-1.92%)
Aug 11, 2005	16.84	17.67	16.80	17.67	71,040	+0.75(+4.43%)
Aug 10, 2005	17.08	17.32	16.65	16.92	71,568	-0.10(-0.59%)
Aug 09, 2005	16.90	17.17	16.88	17.02	1,024,814	+0.03(+0.18%)
Aug 08, 2005	17.12	17.15	16.90	16.99	59,771	+0.01(+0.06%)
Aug 05, 2005	17.10	17.25	16.98	16.98	134,884	-0.16(-0.93%)
Aug 04, 2005	17.32	17.54	17.14	17.14	63,835	-0.25(-1.44%)
Aug 03, 2005	17.40	17.73	17.29	17.39	112,528	-0.01(-0.06%)
Aug 02, 2005	17.20	17.49	16.87	17.40	667,935	+0.18(+1.05%)
Aug 01, 2005	17.39	17.61	17.15	17.22	156,456	-0.12(-0.69%)
Jul 29, 2005	17.27	17.82	17.22	17.34	219,209	-0.21(-1.20%)
Jul 28, 2005	17.90	17.99	17.46	17.55	278,187	-0.30(-1.68%)
Jul 27, 2005	17.74	18.00	17.61	17.85	141,604	+0.15(+0.85%)
Jul 26, 2005	17.54	17.89	17.50	17.70	97,802	+0.10(+0.57%)
Jul 25, 2005	17.61	17.79	17.50	17.60	80,043	-0.11(-0.62%)
Jul 22, 2005	17.73	17.77	17.40	17.71	96,819	+0.02(+0.11%)
Jul 21, 2005	17.75	17.77	17.59	17.69	75,726	-0.04(-0.23%)
Jul 20, 2005	17.34	17.75	17.31	17.73	76,000	+0.33(+1.90%)
Jul 19, 2005	17.47	17.56	17.33	17.40	84,673	-0.02(-0.11%)
Jul 18, 2005	17.56	17.56	17.33	17.42	59,555	-0.03(-0.17%)
Jul 15, 2005	17.31	17.52	17.31	17.45	69,683	+0.02(+0.11%)
Jul 14, 2005	17.54	17.55	17.35	17.43	75,828	-0.05(-0.29%)
Jul 13, 2005	17.49	17.57	17.35	17.48	69,739	-0.01(-0.06%)
Jul 12, 2005	17.38	17.55	17.34	17.49	195,303	-0.01(-0.06%)
Jul 11, 2005	17.90	18.00	17.44	17.50	126,724	-0.39(-2.18%)
Jul 08, 2005	17.46	18.09	17.46	17.89	163,527	+0.39(+2.23%)
Jul 07, 2005	16.95	17.50	16.94	17.50	79,952	+0.36(+2.10%)
Jul 06, 2005	16.94	17.17	16.79	17.14	94,850	+0.20(+1.18%)
Jul 05, 2005	16.55	16.94	16.43	16.94	66,300	+0.22(+1.32%)

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.