Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	29.70	29.70	26.96	27.25	1,453,955	-2.45(-8.25%)
Sep 29, 2005	31.00	31.10	29.45	29.70	490,287	-1.29(-4.16%)
Sep 28, 2005	31.00	32.28	30.21	30.99	747,025	+0.19(+0.62%)
Sep 27, 2005	30.00	31.39	29.55	30.80	822,480	+0.96(+3.22%)
Sep 26, 2005	28.69	30.49	28.69	29.84	1,511,641	+1.68(+5.97%)
Sep 23, 2005	28.16	28.65	27.18	28.16	436,564	+0.78(+2.85%)
Sep 22, 2005	27.38	27.74	26.96	27.38	369,606	-0.06(-0.22%)
Sep 21, 2005	27.71	27.91	27.30	27.44	240,573	-0.17(-0.62%)
Sep 20, 2005	28.00	28.13	27.42	27.61	221,684	-0.36(-1.29%)
Sep 19, 2005	27.53	28.93	27.30	27.97	556,278	+0.34(+1.23%)
Sep 16, 2005	27.29	27.89	27.16	27.63	371,791	+0.52(+1.92%)
Sep 15, 2005	27.96	28.07	26.65	27.11	734,967	-1.09(-3.87%)
Sep 14, 2005	28.93	28.93	28.10	28.20	387,100	-0.25(-0.88%)
Sep 13, 2005	28.49	29.05	28.14	28.45	686,222	+0.01(+0.04%)
Sep 12, 2005	27.00	28.85	27.00	28.44	851,829	+1.58(+5.88%)
Sep 09, 2005	26.94	27.33	26.65	26.86	250,155	+0.17(+0.64%)
Sep 08, 2005	26.50	27.40	26.25	26.69	647,841	-0.10(-0.37%)
Sep 07, 2005	25.16	27.00	24.91	26.79	525,190	+1.63(+6.48%)
Sep 06, 2005	24.90	25.59	24.65	25.16	253,498	+0.44(+1.78%)
Sep 02, 2005	25.14	25.14	24.54	24.72	318,888	-0.31(-1.24%)
Sep 01, 2005	25.40	25.90	24.97	25.03	388,226	-0.32(-1.26%)
Aug 31, 2005	25.00	26.20	24.86	25.35	464,091	+0.47(+1.89%)
Aug 30, 2005	26.60	26.85	24.30	24.88	1,462,973	-2.18(-8.06%)
Aug 29, 2005	27.40	28.55	26.60	27.06	394,898	-0.33(-1.20%)
Aug 26, 2005	27.78	28.08	27.22	27.39	328,508	-0.49(-1.76%)
Aug 25, 2005	27.67	28.64	27.67	27.88	588,088	+0.19(+0.69%)
Aug 24, 2005	27.38	28.41	27.05	27.69	564,376	+0.29(+1.06%)
Aug 23, 2005	27.70	31.11	27.20	27.40	1,969,233	-0.29(-1.05%)
Aug 22, 2005	27.66	28.20	27.03	27.69	421,671	+0.17(+0.62%)
Aug 19, 2005	27.50	28.30	27.28	27.52	610,125	+0.22(+0.81%)
Aug 18, 2005	27.35	29.20	26.68	27.30	3,472,533	+1.74(+6.81%)
Aug 17, 2005	23.18	26.23	23.15	25.56	2,112,619	+2.25(+9.65%)
Aug 16, 2005	23.17	23.75	22.71	23.31	687,856	+0.81(+3.60%)
Aug 15, 2005	22.14	23.00	22.14	22.50	454,106	+0.39(+1.79%)
Aug 12, 2005	22.20	22.33	21.66	22.11	529,338	-0.16(-0.74%)
Aug 11, 2005	23.39	23.39	21.75	22.27	1,073,174	-1.36(-5.76%)
Aug 10, 2005	24.01	24.98	23.26	23.63	791,504	-0.65(-2.68%)
Aug 09, 2005	23.37	24.74	23.34	24.28	830,987	+1.00(+4.30%)
Aug 08, 2005	23.95	24.26	23.10	23.28	1,025,512	+0.95(+4.23%)
Aug 05, 2005	23.00	23.40	21.01	22.34	1,610,260	-1.06(-4.55%)
Aug 04, 2005	24.70	24.70	23.02	23.40	815,273	-1.40(-5.65%)
Aug 03, 2005	25.38	25.38	24.00	24.80	580,544	-0.52(-2.05%)
Aug 02, 2005	25.42	26.00	24.76	25.32	289,573	-0.11(-0.43%)
Aug 01, 2005	25.08	26.34	25.02	25.43	608,348	+0.35(+1.40%)
Jul 29, 2005	24.98	25.08	24.11	25.08	658,258	+0.06(+0.24%)
Jul 28, 2005	24.15	25.45	24.03	25.02	610,288	+0.94(+3.90%)
Jul 27, 2005	24.17	25.98	23.95	24.08	1,276,468	+0.05(+0.21%)
Jul 26, 2005	24.33	24.52	23.23	24.03	882,522	-0.23(-0.95%)
Jul 25, 2005	25.18	25.78	24.10	24.26	649,438	-0.92(-3.65%)
Jul 22, 2005	28.15	28.15	24.63	25.18	4,567,753	-1.84(-6.81%)
Jul 21, 2005	28.48	29.24	26.50	27.02	1,362,929	-1.32(-4.66%)
Jul 20, 2005	28.66	28.90	27.60	28.34	681,880	-0.27(-0.94%)
Jul 19, 2005	27.52	30.08	26.85	28.61	1,405,414	+1.08(+3.92%)
Jul 18, 2005	28.30	29.37	27.04	27.53	1,186,236	-1.56(-5.36%)
Jul 15, 2005	23.21	34.60	22.65	29.09	5,383,270	+5.74(+24.58%)
Jul 14, 2005	20.17	23.98	20.15	23.35	2,100,748	+3.05(+15.02%)
Jul 13, 2005	20.50	20.50	20.02	20.30	575,711	-0.01(-0.05%)
Jul 12, 2005	20.00	20.84	19.70	20.31	881,766	+0.15(+0.74%)
Jul 11, 2005	19.10	20.17	18.92	20.16	402,424	+0.96(+5.00%)
Jul 08, 2005	19.21	19.49	18.31	19.20	548,488	-0.11(-0.57%)
Jul 07, 2005	19.44	19.59	19.03	19.31	402,071	-0.30(-1.53%)
Jul 06, 2005	18.90	20.56	17.76	19.61	1,042,811	+0.18(+0.93%)
Jul 05, 2005	18.47	19.48	18.16	19.43	661,000	+0.04(+0.21%)

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.