Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.03	18.28	17.88	18.11	766,997	+0.08(+0.45%)
Sep 29, 2005	17.80	18.08	17.69	18.03	1,075,547	+0.32(+1.82%)
Sep 28, 2005	17.82	18.10	17.58	17.71	1,110,833	-0.11(-0.59%)
Sep 27, 2005	17.89	17.97	17.74	17.82	797,633	+0.01(+0.08%)
Sep 26, 2005	17.62	17.94	17.61	17.80	1,976,031	+0.33(+1.88%)
Sep 23, 2005	17.47	17.60	17.16	17.47	1,945,668	+0.27(+1.59%)
Sep 22, 2005	17.13	17.33	17.01	17.20	827,996	-0.06(-0.34%)
Sep 21, 2005	17.52	17.53	17.20	17.26	1,912,844	-0.29(-1.65%)
Sep 20, 2005	17.94	17.99	17.49	17.55	2,151,094	-0.55(-3.03%)
Sep 19, 2005	18.30	18.51	18.00	18.10	898,021	-0.16(-0.90%)
Sep 16, 2005	18.25	18.59	18.14	18.26	1,427,863	+0.07(+0.40%)
Sep 15, 2005	18.27	18.45	17.93	18.19	1,533,174	-0.08(-0.44%)
Sep 14, 2005	19.16	19.21	18.10	18.27	3,609,046	-0.89(-4.64%)
Sep 13, 2005	19.49	19.51	19.16	19.16	1,033,696	-0.53(-2.71%)
Sep 12, 2005	19.65	19.72	19.49	19.69	340,006	+0.10(+0.48%)
Sep 09, 2005	19.51	19.65	19.30	19.60	570,324	+0.10(+0.51%)
Sep 08, 2005	19.76	19.76	19.42	19.50	315,388	-0.27(-1.35%)
Sep 07, 2005	19.38	19.78	19.36	19.76	620,381	+0.38(+1.96%)
Sep 06, 2005	19.10	19.45	19.10	19.38	522,729	+0.28(+1.47%)
Sep 02, 2005	19.30	19.36	19.01	19.10	945,343	-0.19(-1.00%)
Sep 01, 2005	19.25	19.58	19.25	19.30	944,796	+0.04(+0.19%)
Aug 31, 2005	19.12	19.42	19.10	19.26	1,052,843	+0.10(+0.52%)
Aug 30, 2005	19.47	19.51	19.10	19.16	679,465	-0.33(-1.69%)
Aug 29, 2005	19.43	19.49	19.08	19.49	801,736	+0.06(+0.30%)
Aug 26, 2005	19.42	19.54	19.33	19.43	664,147	-0.12(-0.60%)
Aug 25, 2005	19.46	19.65	19.27	19.55	833,193	+0.17(+0.89%)
Aug 24, 2005	19.30	19.61	19.23	19.38	777,118	+0.09(+0.47%)
Aug 23, 2005	19.55	19.55	19.21	19.28	867,659	-0.18(-0.90%)
Aug 22, 2005	19.80	19.80	19.36	19.46	483,613	-0.24(-1.24%)
Aug 19, 2005	19.96	19.96	19.65	19.70	857,811	-0.18(-0.88%)
Aug 18, 2005	19.67	19.92	19.65	19.88	533,670	+0.09(+0.46%)
Aug 17, 2005	19.74	19.96	19.60	19.79	643,358	+0.01(+0.06%)
Aug 16, 2005	20.05	20.13	19.74	19.78	577,163	-0.27(-1.35%)
Aug 15, 2005	19.94	20.28	19.85	20.05	614,637	+0.20(+0.99%)
Aug 12, 2005	19.91	20.03	19.67	19.85	702,442	-0.08(-0.40%)
Aug 11, 2005	20.00	20.04	19.79	19.93	742,379	-0.17(-0.84%)
Aug 10, 2005	20.05	20.19	19.91	20.10	732,532	+0.12(+0.62%)
Aug 09, 2005	19.90	20.05	19.87	19.98	817,602	+0.23(+1.17%)
Aug 08, 2005	19.43	19.99	19.39	19.75	1,133,263	+0.32(+1.64%)
Aug 05, 2005	19.92	19.92	19.34	19.43	1,091,686	-0.49(-2.48%)
Aug 04, 2005	19.92	20.23	19.77	19.92	995,948	-0.04(-0.18%)
Aug 03, 2005	20.10	20.18	19.92	19.96	370,642	-0.16(-0.82%)
Aug 02, 2005	20.38	20.43	20.00	20.12	796,539	-0.18(-0.90%)
Aug 01, 2005	20.22	20.55	20.22	20.30	673,174	+0.09(+0.43%)
Jul 29, 2005	20.45	20.58	20.17	20.22	691,501	-0.30(-1.46%)
Jul 28, 2005	20.29	20.62	20.29	20.52	881,883	+0.18(+0.86%)
Jul 27, 2005	20.51	20.53	20.18	20.34	1,174,567	-0.15(-0.75%)
Jul 26, 2005	20.77	20.89	20.43	20.49	1,313,798	-0.28(-1.34%)
Jul 25, 2005	21.11	21.33	20.71	20.77	1,389,567	-0.33(-1.58%)
Jul 22, 2005	21.11	21.34	20.89	21.11	1,014,822	+0.08(+0.40%)
Jul 21, 2005	21.40	21.40	20.96	21.02	1,454,122	-0.31(-1.46%)
Jul 20, 2005	21.00	22.02	20.98	21.33	3,729,950	+0.67(+3.24%)
Jul 19, 2005	20.13	21.02	20.06	20.66	2,327,526	+0.69(+3.46%)
Jul 18, 2005	19.96	20.09	19.84	19.97	1,185,509	+0.02(+0.09%)
Jul 15, 2005	19.91	19.99	19.76	19.95	1,020,566	+0.01(+0.04%)
Jul 14, 2005	20.89	20.89	19.76	19.95	3,363,410	-0.18(-0.87%)
Jul 13, 2005	19.94	20.44	19.87	20.12	3,358,213	+0.41(+2.06%)
Jul 12, 2005	19.96	19.96	19.69	19.72	1,163,352	-0.23(-1.15%)
Jul 11, 2005	19.78	20.04	19.76	19.95	1,027,678	-0.01(-0.07%)
Jul 08, 2005	19.70	20.02	19.56	19.96	777,939	+0.28(+1.41%)
Jul 07, 2005	19.61	19.71	19.47	19.68	931,119	-0.13(-0.66%)
Jul 06, 2005	20.07	20.08	19.80	19.81	926,469	-0.26(-1.29%)
Jul 05, 2005	20.10	20.16	19.98	20.07	651,565	-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.