Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.89	18.13	17.74	17.97	773,101	+0.08(+0.45%)
Sep 29, 2005	17.66	17.94	17.55	17.89	1,084,106	+0.32(+1.82%)
Sep 28, 2005	17.68	17.96	17.45	17.57	1,119,673	-0.11(-0.60%)
Sep 27, 2005	17.75	17.83	17.60	17.68	803,981	+0.01(+0.08%)
Sep 26, 2005	17.48	17.80	17.47	17.66	1,991,755	+0.33(+1.88%)
Sep 23, 2005	17.34	17.46	17.03	17.34	1,961,151	+0.27(+1.59%)
Sep 22, 2005	17.00	17.19	16.88	17.06	834,585	-0.06(-0.34%)
Sep 21, 2005	17.38	17.39	17.07	17.12	1,928,065	-0.29(-1.65%)
Sep 20, 2005	17.80	17.84	17.36	17.41	2,168,212	-0.54(-3.03%)
Sep 19, 2005	18.16	18.37	17.86	17.95	905,167	-0.16(-0.90%)
Sep 16, 2005	18.11	18.45	18.00	18.12	1,439,225	+0.07(+0.40%)
Sep 15, 2005	18.12	18.31	17.79	18.04	1,545,375	-0.08(-0.44%)
Sep 14, 2005	19.01	19.06	17.95	18.12	3,637,766	-0.88(-4.64%)
Sep 13, 2005	19.33	19.35	19.01	19.01	1,041,921	-0.53(-2.71%)
Sep 12, 2005	19.49	19.56	19.34	19.53	342,712	+0.09(+0.49%)
Sep 09, 2005	19.35	19.49	19.15	19.44	574,863	+0.10(+0.51%)
Sep 08, 2005	19.61	19.61	19.27	19.34	317,897	-0.26(-1.35%)
Sep 07, 2005	19.23	19.62	19.21	19.61	625,318	+0.38(+1.96%)
Sep 06, 2005	18.95	19.30	18.95	19.23	526,888	+0.28(+1.47%)
Sep 02, 2005	19.15	19.21	18.86	18.95	952,866	-0.19(-1.00%)
Sep 01, 2005	19.10	19.42	19.10	19.14	952,315	+0.04(+0.19%)
Aug 31, 2005	18.97	19.27	18.95	19.11	1,061,221	+0.10(+0.52%)
Aug 30, 2005	19.32	19.35	18.95	19.01	684,872	-0.33(-1.69%)
Aug 29, 2005	19.28	19.34	18.93	19.34	808,116	+0.06(+0.30%)
Aug 26, 2005	19.26	19.39	19.18	19.28	669,432	-0.12(-0.60%)
Aug 25, 2005	19.31	19.49	19.11	19.39	839,823	+0.17(+0.89%)
Aug 24, 2005	19.15	19.45	19.07	19.22	783,302	+0.09(+0.47%)
Aug 23, 2005	19.39	19.39	19.06	19.13	874,563	-0.17(-0.90%)
Aug 22, 2005	19.64	19.65	19.20	19.31	487,461	-0.24(-1.24%)
Aug 19, 2005	19.80	19.80	19.49	19.55	864,638	-0.17(-0.88%)
Aug 18, 2005	19.51	19.76	19.50	19.72	537,917	+0.09(+0.46%)
Aug 17, 2005	19.59	19.80	19.44	19.63	648,478	+0.01(+0.06%)
Aug 16, 2005	19.89	19.97	19.59	19.62	581,755	-0.27(-1.35%)
Aug 15, 2005	19.79	20.12	19.70	19.89	619,528	+0.20(+0.99%)
Aug 12, 2005	19.75	19.87	19.51	19.69	708,032	-0.08(-0.40%)
Aug 11, 2005	19.84	19.89	19.64	19.77	748,286	-0.17(-0.84%)
Aug 10, 2005	19.89	20.04	19.76	19.94	738,361	+0.12(+0.62%)
Aug 09, 2005	19.74	19.89	19.71	19.82	824,108	+0.23(+1.17%)
Aug 08, 2005	19.27	19.84	19.24	19.59	1,142,281	+0.32(+1.64%)
Aug 05, 2005	19.77	19.77	19.19	19.27	1,100,373	-0.49(-2.48%)
Aug 04, 2005	19.77	20.08	19.61	19.76	1,003,873	-0.04(-0.18%)
Aug 03, 2005	19.94	20.02	19.77	19.80	373,592	-0.16(-0.82%)
Aug 02, 2005	20.22	20.26	19.84	19.96	802,878	-0.18(-0.90%)
Aug 01, 2005	20.06	20.38	20.06	20.14	678,531	+0.09(+0.43%)
Jul 29, 2005	20.29	20.42	20.01	20.06	697,004	-0.30(-1.46%)
Jul 28, 2005	20.13	20.45	20.13	20.35	888,900	+0.17(+0.86%)
Jul 27, 2005	20.35	20.37	20.02	20.18	1,183,914	-0.15(-0.75%)
Jul 26, 2005	20.60	20.73	20.26	20.33	1,324,252	-0.28(-1.34%)
Jul 25, 2005	20.95	21.16	20.55	20.61	1,400,625	-0.33(-1.58%)
Jul 22, 2005	20.94	21.17	20.72	20.94	1,022,897	+0.08(+0.40%)
Jul 21, 2005	21.24	21.24	20.79	20.86	1,465,693	-0.31(-1.46%)
Jul 20, 2005	20.84	21.85	20.82	21.16	3,759,631	+0.66(+3.24%)
Jul 19, 2005	19.97	20.86	19.90	20.50	2,346,047	+0.69(+3.46%)
Jul 18, 2005	19.80	19.93	19.69	19.81	1,194,943	+0.02(+0.09%)
Jul 15, 2005	19.75	19.83	19.60	19.80	1,028,687	+0.01(+0.04%)
Jul 14, 2005	20.72	20.72	19.60	19.79	3,390,175	-0.17(-0.87%)
Jul 13, 2005	19.79	20.27	19.71	19.96	3,384,936	+0.40(+2.06%)
Jul 12, 2005	19.80	19.80	19.53	19.56	1,172,610	-0.23(-1.15%)
Jul 11, 2005	19.63	19.88	19.61	19.79	1,035,856	-0.01(-0.07%)
Jul 08, 2005	19.55	19.86	19.41	19.80	784,129	+0.28(+1.41%)
Jul 07, 2005	19.46	19.55	19.32	19.53	938,529	-0.13(-0.66%)
Jul 06, 2005	19.92	19.92	19.65	19.66	933,842	-0.26(-1.29%)
Jul 05, 2005	19.94	20.00	19.82	19.92	656,749	-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.