Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.03	18.28	17.88	18.11	767,141	+0.08(+0.45%)
Sep 29, 2005	17.80	18.07	17.69	18.03	1,075,748	+0.32(+1.82%)
Sep 28, 2005	17.82	18.10	17.58	17.71	1,111,041	-0.11(-0.60%)
Sep 27, 2005	17.89	17.96	17.74	17.82	797,783	+0.01(+0.08%)
Sep 26, 2005	17.62	17.94	17.61	17.80	1,976,401	+0.33(+1.88%)
Sep 23, 2005	17.47	17.60	17.16	17.47	1,946,033	+0.27(+1.59%)
Sep 22, 2005	17.13	17.33	17.01	17.20	828,151	-0.06(-0.34%)
Sep 21, 2005	17.52	17.53	17.20	17.26	1,913,202	-0.29(-1.65%)
Sep 20, 2005	17.94	17.98	17.49	17.54	2,151,497	-0.55(-3.03%)
Sep 19, 2005	18.30	18.51	18.00	18.09	898,190	-0.16(-0.90%)
Sep 16, 2005	18.25	18.59	18.14	18.26	1,428,130	+0.07(+0.40%)
Sep 15, 2005	18.26	18.45	17.93	18.18	1,533,462	-0.08(-0.44%)
Sep 14, 2005	19.15	19.21	18.09	18.26	3,609,723	-0.89(-4.64%)
Sep 13, 2005	19.48	19.50	19.15	19.15	1,033,889	-0.53(-2.71%)
Sep 12, 2005	19.64	19.71	19.49	19.69	340,070	+0.09(+0.48%)
Sep 09, 2005	19.50	19.64	19.30	19.59	570,431	+0.10(+0.51%)
Sep 08, 2005	19.76	19.76	19.42	19.49	315,447	-0.27(-1.35%)
Sep 07, 2005	19.38	19.77	19.36	19.76	620,498	+0.38(+1.96%)
Sep 06, 2005	19.10	19.45	19.10	19.38	522,827	+0.28(+1.47%)
Sep 02, 2005	19.30	19.36	19.01	19.10	945,520	-0.19(-1.00%)
Sep 01, 2005	19.24	19.57	19.24	19.29	944,973	+0.04(+0.19%)
Aug 31, 2005	19.12	19.42	19.10	19.26	1,053,041	+0.10(+0.52%)
Aug 30, 2005	19.47	19.50	19.10	19.16	679,593	-0.33(-1.69%)
Aug 29, 2005	19.43	19.49	19.07	19.49	801,887	+0.06(+0.30%)
Aug 26, 2005	19.41	19.54	19.33	19.43	664,272	-0.12(-0.60%)
Aug 25, 2005	19.46	19.64	19.26	19.54	833,349	+0.17(+0.89%)
Aug 24, 2005	19.30	19.61	19.22	19.37	777,264	+0.09(+0.47%)
Aug 23, 2005	19.54	19.54	19.21	19.28	867,821	-0.18(-0.90%)
Aug 22, 2005	19.79	19.80	19.35	19.46	483,703	-0.24(-1.24%)
Aug 19, 2005	19.96	19.96	19.64	19.70	857,972	-0.18(-0.88%)
Aug 18, 2005	19.66	19.92	19.65	19.88	533,770	+0.09(+0.46%)
Aug 17, 2005	19.74	19.96	19.59	19.79	643,479	+0.01(+0.06%)
Aug 16, 2005	20.04	20.13	19.74	19.77	577,271	-0.27(-1.35%)
Aug 15, 2005	19.94	20.28	19.85	20.04	614,752	+0.20(+0.99%)
Aug 12, 2005	19.90	20.02	19.66	19.85	702,574	-0.08(-0.40%)
Aug 11, 2005	20.00	20.04	19.79	19.93	742,518	-0.17(-0.84%)
Aug 10, 2005	20.05	20.19	19.91	20.10	732,669	+0.12(+0.62%)
Aug 09, 2005	19.89	20.05	19.87	19.97	817,755	+0.23(+1.17%)
Aug 08, 2005	19.42	19.99	19.39	19.74	1,133,476	+0.32(+1.64%)
Aug 05, 2005	19.92	19.92	19.34	19.42	1,091,890	-0.49(-2.48%)
Aug 04, 2005	19.92	20.23	19.76	19.92	996,134	-0.04(-0.18%)
Aug 03, 2005	20.09	20.17	19.92	19.95	370,712	-0.16(-0.82%)
Aug 02, 2005	20.37	20.42	19.99	20.12	796,688	-0.18(-0.90%)
Aug 01, 2005	20.21	20.54	20.21	20.30	673,300	+0.09(+0.43%)
Jul 29, 2005	20.45	20.58	20.17	20.21	691,631	-0.30(-1.46%)
Jul 28, 2005	20.29	20.61	20.29	20.51	882,048	+0.18(+0.86%)
Jul 27, 2005	20.51	20.53	20.18	20.34	1,174,787	-0.15(-0.75%)
Jul 26, 2005	20.76	20.89	20.42	20.49	1,314,044	-0.28(-1.34%)
Jul 25, 2005	21.11	21.33	20.71	20.77	1,389,828	-0.33(-1.58%)
Jul 22, 2005	21.10	21.33	20.88	21.10	1,015,012	+0.08(+0.40%)
Jul 21, 2005	21.40	21.40	20.95	21.02	1,454,395	-0.31(-1.46%)
Jul 20, 2005	21.00	22.01	20.98	21.33	3,730,649	+0.67(+3.24%)
Jul 19, 2005	20.12	21.02	20.06	20.66	2,327,962	+0.69(+3.46%)
Jul 18, 2005	19.96	20.09	19.84	19.97	1,185,731	+0.02(+0.09%)
Jul 15, 2005	19.90	19.99	19.75	19.95	1,020,757	+0.01(+0.04%)
Jul 14, 2005	20.89	20.89	19.76	19.94	3,364,040	-0.18(-0.87%)
Jul 13, 2005	19.94	20.43	19.86	20.12	3,358,842	+0.41(+2.06%)
Jul 12, 2005	19.95	19.96	19.68	19.71	1,163,570	-0.23(-1.15%)
Jul 11, 2005	19.78	20.03	19.76	19.94	1,027,870	-0.01(-0.07%)
Jul 08, 2005	19.70	20.01	19.56	19.96	778,084	+0.28(+1.41%)
Jul 07, 2005	19.61	19.70	19.47	19.68	931,294	-0.13(-0.66%)
Jul 06, 2005	20.07	20.08	19.80	19.81	926,643	-0.26(-1.29%)
Jul 05, 2005	20.09	20.16	19.98	20.07	651,687	-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.