Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	21.45	21.50	21.33	21.41	475,330	-0.38(-1.76%)
Sep 29, 2005	21.68	21.92	21.57	21.79	1,201,393	+1.18(+5.70%)
Sep 28, 2005	20.39	20.65	20.35	20.62	763,739	+0.38(+1.90%)
Sep 27, 2005	20.28	20.41	20.07	20.23	305,256	-0.14(-0.70%)
Sep 26, 2005	20.37	20.47	20.25	20.38	410,325	+0.14(+0.71%)
Sep 23, 2005	20.26	20.35	20.19	20.23	257,233	-0.05(-0.22%)
Sep 22, 2005	20.31	20.35	20.10	20.28	353,015	-0.32(-1.57%)
Sep 21, 2005	20.78	20.78	20.60	20.60	274,081	-0.16(-0.76%)
Sep 20, 2005	20.73	20.90	20.71	20.76	432,480	+0.28(+1.36%)
Sep 19, 2005	20.47	20.60	20.44	20.48	368,271	-0.11(-0.55%)
Sep 16, 2005	20.62	20.65	20.54	20.59	202,178	-0.03(-0.15%)
Sep 15, 2005	20.53	20.62	20.53	20.62	147,122	+0.22(+1.07%)
Sep 14, 2005	20.43	20.53	20.38	20.41	282,836	-0.06(-0.29%)
Sep 13, 2005	20.50	20.54	20.37	20.47	291,990	-0.02(-0.07%)
Sep 12, 2005	20.56	20.57	20.47	20.48	318,655	-0.08(-0.37%)
Sep 09, 2005	20.38	20.65	20.33	20.56	444,154	+0.24(+1.19%)
Sep 08, 2005	20.40	20.44	20.29	20.31	289,337	-0.24(-1.17%)
Sep 07, 2005	20.50	20.60	20.44	20.56	628,556	-0.06(-0.29%)
Sep 06, 2005	20.43	20.68	20.43	20.62	520,170	+0.35(+1.75%)
Sep 02, 2005	20.25	20.34	20.20	20.26	557,581	+0.24(+1.20%)
Sep 01, 2005	20.08	20.11	19.86	20.02	1,079,874	-0.27(-1.34%)
Aug 31, 2005	19.93	20.29	19.93	20.29	427,837	+0.47(+2.40%)
Aug 30, 2005	20.00	20.00	19.70	19.82	387,773	-0.18(-0.90%)
Aug 29, 2005	19.93	20.03	19.90	20.00	183,605	-0.10(-0.49%)
Aug 26, 2005	20.16	20.21	20.06	20.10	239,986	-0.09(-0.45%)
Aug 25, 2005	20.15	20.22	20.13	20.19	315,604	+0.20(+1.02%)
Aug 24, 2005	19.94	20.05	19.91	19.98	531,048	+0.32(+1.61%)
Aug 23, 2005	19.60	19.69	19.60	19.67	170,206	+0.11(+0.54%)
Aug 22, 2005	19.52	19.57	19.30	19.56	382,997	+0.10(+0.50%)
Aug 19, 2005	19.46	19.52	19.39	19.46	178,166	+0.02(+0.08%)
Aug 18, 2005	19.34	19.45	19.24	19.45	825,825	-0.19(-0.96%)
Aug 17, 2005	19.60	19.65	19.49	19.64	209,739	+0.08(+0.42%)
Aug 16, 2005	19.58	19.72	19.49	19.55	559,571	-0.06(-0.31%)
Aug 15, 2005	19.56	19.66	19.37	19.61	396,396	-0.21(-1.06%)
Aug 12, 2005	19.71	19.90	19.67	19.82	211,862	+0.00(+0.00%)
Aug 11, 2005	19.79	19.92	19.72	19.82	366,547	+0.17(+0.88%)
Aug 10, 2005	19.64	19.92	19.61	19.65	395,732	+0.31(+1.60%)
Aug 09, 2005	19.25	19.41	19.21	19.34	294,378	+0.00(+0.00%)
Aug 08, 2005	19.34	19.50	19.30	19.34	195,810	+0.15(+0.79%)
Aug 05, 2005	19.22	19.39	19.13	19.19	319,053	-0.46(-2.34%)
Aug 04, 2005	19.86	19.86	19.65	19.65	342,933	-0.28(-1.40%)
Aug 03, 2005	19.79	19.93	19.71	19.93	410,060	+0.18(+0.92%)
Aug 02, 2005	19.49	19.75	19.49	19.75	284,030	+0.27(+1.39%)
Aug 01, 2005	19.52	19.52	19.43	19.48	366,281	+0.05(+0.27%)
Jul 29, 2005	19.24	19.43	19.21	19.43	429,959	+0.23(+1.22%)
Jul 28, 2005	19.21	19.30	19.08	19.19	366,679	-0.03(-0.16%)
Jul 27, 2005	19.28	19.28	19.06	19.22	257,896	+0.34(+1.80%)
Jul 26, 2005	18.87	18.91	18.84	18.88	228,843	-0.01(-0.04%)
Jul 25, 2005	18.94	18.94	18.85	18.89	505,047	-0.14(-0.71%)
Jul 22, 2005	19.14	19.14	18.97	19.03	322,768	-0.28(-1.44%)
Jul 21, 2005	19.27	19.37	19.27	19.30	649,251	+0.14(+0.71%)
Jul 20, 2005	19.09	19.18	19.06	19.17	439,379	+0.08(+0.43%)
Jul 19, 2005	19.03	19.13	18.97	19.09	458,615	+0.21(+1.12%)
Jul 18, 2005	19.01	19.01	18.87	18.87	294,909	-0.10(-0.52%)
Jul 15, 2005	18.92	19.05	18.89	18.97	613,830	+0.09(+0.48%)
Jul 14, 2005	18.92	18.93	18.84	18.88	575,623	+0.03(+0.16%)
Jul 13, 2005	18.75	18.88	18.75	18.85	588,359	+0.03(+0.16%)
Jul 12, 2005	18.79	18.87	18.69	18.82	839,622	+0.20(+1.09%)
Jul 11, 2005	18.52	18.66	18.52	18.62	732,298	+0.23(+1.23%)
Jul 08, 2005	18.24	18.45	18.24	18.39	572,041	+0.04(+0.21%)
Jul 07, 2005	18.17	18.38	18.14	18.35	266,917	+0.11(+0.58%)
Jul 06, 2005	18.51	18.51	18.25	18.25	777,801	-0.29(-1.59%)
Jul 05, 2005	18.45	18.58	18.44	18.54	269,570	-0.08(-0.40%)

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.