Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.71	18.05	17.71	17.96	3,074	+0.32(+1.83%)
Sep 29, 2005	17.96	17.96	17.64	17.64	4,187	-0.03(-0.17%)
Sep 28, 2005	17.88	18.02	17.67	17.67	5,109	-0.21(-1.15%)
Sep 27, 2005	17.73	17.96	17.73	17.88	2,856	+0.01(+0.04%)
Sep 26, 2005	17.83	18.00	17.74	17.87	6,082	+0.04(+0.25%)
Sep 23, 2005	17.83	17.98	17.83	17.83	2,040	+0.18(+1.00%)
Sep 22, 2005	17.72	17.72	17.65	17.65	1,575	-0.25(-1.40%)
Sep 21, 2005	17.97	17.97	17.87	17.90	515	+0.26(+1.46%)
Sep 20, 2005	17.79	17.94	17.64	17.64	18,678	-0.08(-0.46%)
Sep 19, 2005	17.64	17.72	17.64	17.72	2,074	+0.08(+0.46%)
Sep 16, 2005	17.64	17.65	17.64	17.64	1,088	-0.07(-0.41%)
Sep 15, 2005	17.75	18.29	17.71	17.71	1,900	-0.29(-1.63%)
Sep 14, 2005	17.71	18.01	17.68	18.01	2,856	+0.00(+0.00%)
Sep 13, 2005	18.02	18.02	17.90	18.01	21,086	-0.07(-0.41%)
Sep 12, 2005	18.12	18.13	17.83	18.08	15,053	+0.29(+1.65%)
Sep 09, 2005	16.96	18.12	16.96	17.79	5,319	+0.15(+0.83%)
Sep 08, 2005	17.64	17.64	17.64	17.64	748	+0.01(+0.08%)
Sep 07, 2005	17.65	17.65	17.43	17.63	6,274	-0.01(-0.08%)
Sep 06, 2005	17.60	17.64	17.60	17.64	2,723	+0.12(+0.67%)
Sep 02, 2005	17.35	17.60	17.35	17.52	2,888	-0.32(-1.81%)
Sep 01, 2005	18.01	18.01	17.73	17.85	17,601	-0.36(-1.98%)
Aug 31, 2005	17.66	18.21	17.66	18.21	18,801	+0.20(+1.10%)
Aug 30, 2005	17.83	18.01	17.69	18.01	4,353	+0.18(+1.03%)
Aug 29, 2005	17.60	18.01	17.60	17.83	2,767	+0.26(+1.51%)
Aug 26, 2005	17.47	17.64	17.47	17.56	8,298	-0.04(-0.21%)
Aug 25, 2005	17.58	17.66	17.58	17.60	680	-0.49(-2.68%)
Aug 24, 2005	16.80	18.08	16.80	18.08	3,422	+0.26(+1.49%)
Aug 23, 2005	17.90	17.90	17.09	17.82	16,870	+0.16(+0.92%)
Aug 22, 2005	17.37	17.76	17.27	17.66	26,249	+0.29(+1.65%)
Aug 19, 2005	17.44	17.44	17.37	17.37	544	+0.13(+0.78%)
Aug 18, 2005	17.46	17.49	16.94	17.23	2,652	-0.26(-1.48%)
Aug 17, 2005	17.10	17.60	17.10	17.49	1,036	+0.06(+0.34%)
Aug 16, 2005	17.44	17.54	17.42	17.44	3,129	+0.01(+0.05%)
Aug 15, 2005	17.50	17.90	17.09	17.43	7,142	-0.38(-2.12%)
Aug 12, 2005	17.69	17.80	17.52	17.80	1,714	-0.09(-0.53%)
Aug 11, 2005	17.49	17.90	17.29	17.90	3,497	+0.39(+2.21%)
Aug 10, 2005	17.60	17.60	17.28	17.51	6,394	+0.19(+1.12%)
Aug 09, 2005	17.41	17.41	17.32	17.32	680	-0.29(-1.63%)
Aug 08, 2005	17.38	17.60	16.91	17.60	3,129	-0.22(-1.24%)
Aug 05, 2005	17.83	17.83	17.83	17.83	1,734	-0.18(-1.02%)
Aug 04, 2005	18.01	18.01	17.51	18.01	12,150	+0.15(+0.82%)
Aug 03, 2005	17.64	17.86	17.64	17.86	3,265	+0.40(+2.32%)
Aug 02, 2005	17.20	17.46	17.18	17.46	15,665	+0.37(+2.19%)
Aug 01, 2005	16.82	17.13	16.76	17.08	15,371	+0.35(+2.11%)
Jul 29, 2005	16.72	16.73	16.59	16.73	1,700	+0.02(+0.13%)
Jul 28, 2005	16.40	16.71	16.40	16.71	2,689	+0.31(+1.88%)
Jul 27, 2005	16.48	16.50	16.40	16.40	1,519	+0.04(+0.27%)
Jul 26, 2005	16.21	16.44	16.21	16.36	2,824	+0.12(+0.72%)
Jul 25, 2005	16.21	16.44	16.21	16.24	1,768	+0.03(+0.18%)
Jul 22, 2005	16.28	16.73	16.17	16.21	11,290	-0.10(-0.59%)
Jul 21, 2005	16.32	16.32	16.15	16.30	2,895	+0.18(+1.14%)
Jul 20, 2005	16.17	16.17	16.12	16.12	2,584	-0.20(-1.22%)
Jul 19, 2005	16.32	16.54	16.22	16.32	12,012	+0.00(+0.00%)
Jul 18, 2005	16.85	16.85	16.26	16.32	5,886	+0.09(+0.58%)
Jul 15, 2005	16.11	16.39	16.11	16.22	1,837	-0.09(-0.58%)
Jul 14, 2005	16.17	16.32	16.17	16.32	1,458	+0.21(+1.32%)
Jul 13, 2005	16.17	16.17	16.10	16.11	7,890	-0.07(-0.41%)
Jul 12, 2005	16.23	16.23	16.07	16.17	1,632	-0.07(-0.41%)
Jul 11, 2005	15.74	16.24	15.74	16.24	27,596	+0.26(+1.61%)
Jul 08, 2005	15.73	16.21	15.73	15.98	23,625	-0.17(-1.05%)
Jul 07, 2005	15.52	16.16	15.52	16.15	18,708	+0.49(+3.10%)
Jul 06, 2005	15.52	15.80	15.52	15.66	33,515	-0.08(-0.51%)
Jul 05, 2005	15.88	15.90	15.66	15.74	5,985	+0.31(+2.00%)

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.