Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.01	18.14	17.95	18.08	1,168,727	+0.06(+0.34%)
Sep 29, 2005	17.98	18.02	17.80	18.01	2,595,690	+0.04(+0.20%)
Sep 28, 2005	17.83	18.06	17.83	17.98	2,835,657	+0.13(+0.75%)
Sep 27, 2005	17.78	17.89	17.74	17.84	1,720,256	+0.07(+0.38%)
Sep 26, 2005	17.78	17.91	17.72	17.78	1,081,332	+0.07(+0.41%)
Sep 23, 2005	17.70	17.86	17.64	17.70	2,527,552	-0.12(-0.65%)
Sep 22, 2005	17.80	17.89	17.69	17.82	2,253,845	-0.02(-0.14%)
Sep 21, 2005	18.05	18.07	17.79	17.84	2,595,361	-0.20(-1.11%)
Sep 20, 2005	18.15	18.19	17.89	18.05	3,192,316	-0.15(-0.83%)
Sep 19, 2005	18.20	18.26	18.11	18.20	4,101,820	-0.02(-0.13%)
Sep 16, 2005	18.17	18.37	17.92	18.22	21,153,126	-0.03(-0.17%)
Sep 15, 2005	18.35	18.38	18.18	18.25	2,817,059	-0.12(-0.63%)
Sep 14, 2005	18.84	18.87	18.19	18.37	8,819,193	-0.41(-2.17%)
Sep 13, 2005	18.68	18.84	18.39	18.77	4,323,518	-0.05(-0.29%)
Sep 12, 2005	18.84	19.11	18.72	18.83	6,061,714	-0.06(-0.32%)
Sep 09, 2005	18.35	18.90	18.34	18.89	3,550,291	+0.55(+3.02%)
Sep 08, 2005	18.23	18.39	18.20	18.34	2,047,289	-0.01(-0.03%)
Sep 07, 2005	18.30	18.37	18.25	18.34	1,393,716	+0.04(+0.23%)
Sep 06, 2005	18.27	18.36	18.26	18.30	1,906,074	+0.06(+0.33%)
Sep 02, 2005	18.24	18.34	18.18	18.24	1,190,946	+0.01(+0.07%)
Sep 01, 2005	17.86	18.33	17.84	18.23	3,238,400	+0.36(+2.04%)
Aug 31, 2005	17.77	17.89	17.53	17.86	2,309,475	+0.09(+0.51%)
Aug 30, 2005	17.80	17.92	17.70	17.77	2,160,689	-0.11(-0.61%)
Aug 29, 2005	17.79	17.95	17.66	17.88	1,418,240	+0.09(+0.51%)
Aug 26, 2005	17.84	17.92	17.78	17.79	1,101,411	-0.13(-0.71%)
Aug 25, 2005	18.01	18.08	17.88	17.92	1,355,532	-0.07(-0.41%)
Aug 24, 2005	18.18	18.21	17.97	17.99	1,282,785	-0.18(-1.00%)
Aug 23, 2005	18.46	18.48	18.17	18.17	2,182,250	-0.31(-1.68%)
Aug 22, 2005	18.42	18.50	18.33	18.48	974,844	+0.10(+0.53%)
Aug 19, 2005	18.45	18.52	18.39	18.39	804,333	+0.00(+0.00%)
Aug 18, 2005	18.41	18.43	18.30	18.39	1,068,988	-0.07(-0.39%)
Aug 17, 2005	18.33	18.50	18.26	18.46	901,110	+0.07(+0.36%)
Aug 16, 2005	18.53	18.54	18.35	18.39	1,162,802	-0.12(-0.66%)
Aug 15, 2005	18.53	18.54	18.37	18.51	980,769	-0.02(-0.10%)
Aug 12, 2005	18.57	18.61	18.40	18.53	822,602	-0.07(-0.39%)
Aug 11, 2005	18.53	18.62	18.49	18.60	609,792	+0.07(+0.39%)
Aug 10, 2005	18.60	18.68	18.50	18.53	956,081	+0.00(+0.00%)
Aug 09, 2005	18.60	18.64	18.46	18.53	1,001,507	-0.01(-0.03%)
Aug 08, 2005	18.50	18.56	18.43	18.54	761,376	+0.06(+0.33%)
Aug 05, 2005	18.50	18.54	18.39	18.48	907,364	-0.07(-0.36%)
Aug 04, 2005	18.64	18.64	18.48	18.54	680,399	-0.11(-0.59%)
Aug 03, 2005	18.63	18.70	18.56	18.65	922,177	+0.00(+0.00%)
Aug 02, 2005	18.70	18.71	18.59	18.65	774,707	-0.01(-0.07%)
Aug 01, 2005	18.71	18.77	18.59	18.66	1,091,042	-0.08(-0.42%)
Jul 29, 2005	18.88	18.95	18.73	18.74	803,510	-0.13(-0.71%)
Jul 28, 2005	18.71	18.98	18.71	18.88	1,106,349	+0.19(+1.01%)
Jul 27, 2005	18.56	18.72	18.48	18.69	945,054	+0.15(+0.79%)
Jul 26, 2005	18.65	18.81	18.50	18.54	1,687,668	-0.02(-0.13%)
Jul 25, 2005	18.66	18.68	18.54	18.57	1,186,996	-0.09(-0.49%)
Jul 22, 2005	18.54	18.70	18.52	18.66	1,135,810	+0.07(+0.36%)
Jul 21, 2005	18.66	18.74	18.53	18.59	767,301	-0.11(-0.58%)
Jul 20, 2005	18.62	18.73	18.48	18.70	1,018,789	+0.02(+0.10%)
Jul 19, 2005	18.71	18.74	18.59	18.68	681,387	+0.03(+0.16%)
Jul 18, 2005	18.17	18.72	18.14	18.65	1,236,043	-0.07(-0.36%)
Jul 15, 2005	18.65	18.76	18.64	18.72	714,140	+0.04(+0.23%)
Jul 14, 2005	18.62	18.74	18.57	18.68	928,266	+0.13(+0.72%)
Jul 13, 2005	18.39	18.56	18.38	18.54	902,920	+0.13(+0.69%)
Jul 12, 2005	18.41	18.48	18.36	18.42	1,455,272	-0.02(-0.10%)
Jul 11, 2005	18.56	18.56	18.32	18.43	2,307,500	-0.10(-0.56%)
Jul 08, 2005	18.36	18.59	18.29	18.54	927,937	+0.17(+0.93%)
Jul 07, 2005	18.18	18.39	18.06	18.37	1,511,066	-0.22(-1.21%)
Jul 06, 2005	18.77	18.84	18.49	18.59	1,246,905	-0.19(-1.03%)
Jul 05, 2005	18.71	18.83	18.59	18.79	812,891	+0.06(+0.32%)

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.