Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.92	17.12	16.92	16.94	98,081	-0.02(-0.10%)
Sep 29, 2005	16.70	16.97	16.70	16.96	229,306	+0.24(+1.43%)
Sep 28, 2005	16.95	17.07	16.70	16.72	184,777	-0.22(-1.31%)
Sep 27, 2005	16.72	17.03	16.52	16.94	323,904	+0.22(+1.33%)
Sep 26, 2005	17.01	17.25	16.61	16.72	293,946	-0.23(-1.38%)
Sep 23, 2005	16.95	17.00	16.70	16.95	183,576	+0.18(+1.08%)
Sep 22, 2005	16.77	16.89	16.47	16.77	427,677	+0.13(+0.77%)
Sep 21, 2005	16.99	16.99	16.59	16.64	286,356	-0.45(-2.63%)
Sep 20, 2005	17.16	17.31	16.96	17.09	126,954	-0.13(-0.75%)
Sep 19, 2005	17.00	17.48	17.00	17.22	295,428	+0.27(+1.59%)
Sep 16, 2005	16.97	17.02	16.78	16.95	259,645	+0.02(+0.14%)
Sep 15, 2005	16.70	16.94	16.70	16.93	273,173	+0.22(+1.33%)
Sep 14, 2005	16.92	17.13	16.51	16.71	535,956	-0.22(-1.31%)
Sep 13, 2005	17.14	17.30	16.92	16.93	213,838	-0.32(-1.83%)
Sep 12, 2005	17.40	17.43	17.18	17.24	242,882	-0.08(-0.44%)
Sep 09, 2005	17.25	17.37	17.20	17.32	277,216	+0.06(+0.37%)
Sep 08, 2005	17.39	17.50	17.16	17.26	181,970	-0.15(-0.87%)
Sep 07, 2005	17.37	17.45	17.33	17.41	236,549	+0.00(+0.00%)
Sep 06, 2005	17.34	17.49	17.27	17.41	204,158	+0.05(+0.30%)
Sep 02, 2005	17.34	17.41	17.24	17.36	189,430	-0.02(-0.13%)
Sep 01, 2005	17.24	17.48	17.19	17.38	306,136	+0.14(+0.81%)
Aug 31, 2005	17.41	17.43	17.22	17.24	323,587	-0.16(-0.91%)
Aug 30, 2005	17.60	17.60	17.22	17.40	171,365	-0.25(-1.39%)
Aug 29, 2005	17.49	17.69	17.38	17.64	516,361	+0.06(+0.37%)
Aug 26, 2005	17.77	17.77	17.27	17.58	406,923	-0.19(-1.09%)
Aug 25, 2005	17.86	17.86	17.69	17.77	197,845	-0.06(-0.36%)
Aug 24, 2005	17.91	18.03	17.68	17.84	166,870	-0.09(-0.49%)
Aug 23, 2005	17.99	18.07	17.73	17.92	171,083	-0.08(-0.45%)
Aug 22, 2005	17.78	18.07	17.78	18.00	258,739	+0.14(+0.79%)
Aug 19, 2005	17.75	17.89	17.69	17.86	197,982	+0.05(+0.30%)
Aug 18, 2005	18.00	18.00	17.73	17.81	267,451	-0.11(-0.62%)
Aug 17, 2005	18.23	18.23	17.86	17.92	415,180	-0.31(-1.70%)
Aug 16, 2005	18.47	18.62	18.15	18.23	170,649	-0.17(-0.92%)
Aug 15, 2005	18.38	18.67	18.27	18.40	350,537	+0.09(+0.48%)
Aug 12, 2005	18.29	18.41	18.21	18.31	441,756	-0.05(-0.29%)
Aug 11, 2005	18.41	18.48	18.12	18.37	637,874	-0.15(-0.82%)
Aug 10, 2005	18.47	18.52	18.34	18.52	418,870	+0.14(+0.76%)
Aug 09, 2005	18.38	18.62	18.29	18.38	285,891	+0.02(+0.13%)
Aug 08, 2005	18.65	18.82	18.36	18.36	203,819	-0.34(-1.84%)
Aug 05, 2005	18.88	18.96	18.59	18.70	216,315	-0.23(-1.20%)
Aug 04, 2005	19.53	19.53	18.71	18.93	388,701	-0.57(-2.94%)
Aug 03, 2005	18.75	19.73	18.74	19.50	788,431	+0.72(+3.86%)
Aug 02, 2005	18.27	18.79	18.27	18.78	555,294	+0.33(+1.77%)
Aug 01, 2005	18.34	18.71	18.27	18.45	379,290	+0.14(+0.77%)
Jul 29, 2005	18.29	18.45	18.18	18.31	236,346	+0.01(+0.06%)
Jul 28, 2005	17.98	18.34	17.88	18.30	163,840	+0.02(+0.10%)
Jul 27, 2005	18.44	18.54	18.19	18.28	267,023	-0.27(-1.48%)
Jul 26, 2005	18.74	18.74	18.43	18.55	307,165	-0.05(-0.25%)
Jul 25, 2005	18.66	18.96	18.58	18.60	245,700	-0.16(-0.84%)
Jul 22, 2005	18.59	18.95	18.49	18.76	239,052	+0.12(+0.63%)
Jul 21, 2005	18.86	18.86	18.59	18.64	208,133	-0.20(-1.05%)
Jul 20, 2005	18.48	19.06	18.48	18.84	389,991	+0.31(+1.67%)
Jul 19, 2005	18.27	18.62	18.27	18.53	440,704	+0.23(+1.28%)
Jul 18, 2005	18.25	18.39	18.24	18.30	225,136	+0.01(+0.06%)
Jul 15, 2005	18.21	18.37	18.11	18.29	207,497	+0.09(+0.48%)
Jul 14, 2005	18.15	18.37	18.12	18.20	339,534	+0.02(+0.13%)
Jul 13, 2005	17.98	18.18	17.88	18.17	283,352	+0.29(+1.63%)
Jul 12, 2005	17.88	17.95	17.55	17.88	358,249	+0.05(+0.30%)
Jul 11, 2005	17.82	17.98	17.60	17.83	640,394	-0.12(-0.65%)
Jul 08, 2005	17.89	18.13	17.84	17.95	408,353	+0.16(+0.92%)
Jul 07, 2005	17.86	17.86	17.71	17.78	347,670	+0.01(+0.03%)
Jul 06, 2005	17.87	17.89	17.78	17.78	201,889	-0.05(-0.26%)
Jul 05, 2005	17.88	17.92	17.79	17.82	265,155	-0.14(-0.78%)

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.