Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.47	18.54	18.10	18.12	7,327	-0.48(-2.56%)
Sep 29, 2005	17.89	18.60	17.88	18.60	5,249	+0.71(+3.99%)
Sep 28, 2005	18.20	18.29	17.83	17.89	8,967	-0.46(-2.49%)
Sep 27, 2005	17.14	18.45	17.14	18.34	16,513	+1.34(+7.85%)
Sep 26, 2005	17.46	17.59	16.95	17.01	14,436	-0.46(-2.62%)
Sep 23, 2005	17.46	17.56	17.37	17.46	13,451	+0.09(+0.53%)
Sep 22, 2005	16.50	17.46	16.50	17.37	16,185	+0.81(+4.91%)
Sep 21, 2005	17.19	17.19	16.50	16.56	6,999	-0.69(-4.03%)
Sep 20, 2005	17.63	17.69	17.25	17.25	7,327	-0.26(-1.46%)
Sep 19, 2005	17.48	17.57	17.38	17.51	9,842	+0.02(+0.10%)
Sep 16, 2005	17.51	17.68	17.24	17.49	40,355	+0.05(+0.31%)
Sep 15, 2005	17.37	17.46	17.37	17.44	4,593	-0.05(-0.31%)
Sep 14, 2005	18.20	18.33	17.46	17.49	15,420	-0.79(-4.30%)
Sep 13, 2005	18.56	18.61	18.20	18.28	4,265	-0.43(-2.30%)
Sep 12, 2005	18.33	18.71	18.33	18.71	2,296	+0.41(+2.25%)
Sep 09, 2005	18.29	18.34	18.03	18.30	19,357	-0.07(-0.40%)
Sep 08, 2005	18.79	18.87	18.37	18.37	6,671	-0.42(-2.24%)
Sep 07, 2005	18.52	18.84	18.47	18.79	3,280	+0.05(+0.24%)
Sep 06, 2005	18.74	18.79	18.73	18.74	5,140	+0.09(+0.49%)
Sep 02, 2005	18.67	18.71	18.61	18.65	2,296	-0.09(-0.49%)
Sep 01, 2005	18.79	18.80	18.65	18.74	5,686	+0.05(+0.24%)
Aug 31, 2005	18.30	18.70	18.24	18.70	14,764	+0.49(+2.69%)
Aug 30, 2005	18.10	18.30	18.10	18.21	7,327	+0.08(+0.42%)
Aug 29, 2005	18.10	18.24	18.10	18.13	9,952	+0.00(+0.00%)
Aug 26, 2005	18.29	18.29	18.10	18.13	4,483	+0.03(+0.15%)
Aug 25, 2005	17.83	18.16	17.83	18.10	8,421	+0.15(+0.81%)
Aug 24, 2005	17.92	18.14	17.92	17.96	5,796	-0.11(-0.61%)
Aug 23, 2005	18.29	18.29	18.00	18.07	14,107	-0.28(-1.54%)
Aug 22, 2005	18.21	18.44	18.15	18.35	16,842	+0.15(+0.80%)
Aug 19, 2005	18.33	18.45	18.15	18.21	14,764	-0.12(-0.65%)
Aug 18, 2005	18.24	18.52	18.20	18.32	4,812	-0.02(-0.10%)
Aug 17, 2005	18.29	18.47	18.24	18.34	22,200	+0.05(+0.30%)
Aug 16, 2005	18.31	18.56	18.26	18.29	24,497	-0.20(-1.09%)
Aug 15, 2005	18.29	18.49	18.20	18.49	18,045	+0.18(+1.00%)
Aug 12, 2005	18.20	18.33	18.10	18.31	10,389	+0.10(+0.55%)
Aug 11, 2005	18.15	18.33	18.15	18.21	7,327	+0.05(+0.30%)
Aug 10, 2005	18.20	18.38	18.15	18.15	8,421	+0.08(+0.46%)
Aug 09, 2005	17.57	18.08	17.57	18.07	7,874	+0.51(+2.92%)
Aug 08, 2005	17.92	17.92	17.56	17.56	11,373	-0.37(-2.09%)
Aug 05, 2005	17.78	17.97	17.75	17.93	27,887	+0.15(+0.82%)
Aug 04, 2005	18.15	18.15	17.78	17.78	14,217	-0.50(-2.75%)
Aug 03, 2005	18.15	18.61	18.04	18.29	33,246	+0.00(+0.00%)
Aug 02, 2005	18.20	18.42	18.20	18.29	53,807	-0.04(-0.20%)
Aug 01, 2005	18.15	18.46	18.15	18.32	19,357	+0.17(+0.96%)
Jul 29, 2005	18.36	18.36	18.01	18.15	18,591	-0.21(-1.15%)
Jul 28, 2005	18.33	18.41	18.27	18.36	15,529	+0.08(+0.45%)
Jul 27, 2005	18.10	18.32	18.10	18.28	9,842	+0.18(+1.01%)
Jul 26, 2005	18.24	18.29	18.10	18.10	17,607	-0.21(-1.15%)
Jul 25, 2005	18.70	18.90	18.17	18.31	15,748	-0.32(-1.72%)
Jul 22, 2005	18.24	18.71	18.24	18.63	19,685	+0.33(+1.80%)
Jul 21, 2005	18.35	18.35	18.14	18.30	9,295	+0.02(+0.10%)
Jul 20, 2005	18.31	18.47	18.23	18.28	20,013	-0.09(-0.50%)
Jul 19, 2005	18.15	18.38	18.01	18.37	7,655	+0.34(+1.88%)
Jul 18, 2005	18.15	18.17	17.84	18.03	11,045	-0.21(-1.15%)
Jul 15, 2005	17.56	18.38	17.56	18.24	10,498	+0.55(+3.10%)
Jul 14, 2005	18.33	18.36	17.61	17.69	13,123	-0.58(-3.15%)
Jul 13, 2005	17.90	18.40	17.88	18.27	22,638	+0.39(+2.20%)
Jul 12, 2005	18.41	18.41	17.83	17.88	14,436	-0.48(-2.64%)
Jul 11, 2005	17.78	18.42	17.73	18.36	14,982	+0.69(+3.93%)
Jul 08, 2005	17.53	17.78	17.46	17.67	12,795	+0.25(+1.42%)
Jul 07, 2005	17.74	17.74	17.35	17.42	8,749	-0.41(-2.31%)
Jul 06, 2005	17.24	18.05	17.24	17.83	10,827	+0.55(+3.18%)
Jul 05, 2005	16.92	17.37	16.78	17.28	14,982	+0.21(+1.23%)

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.