Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.21	22.54	22.13	22.25	341,451	+0.05(+0.22%)
Sep 29, 2005	21.92	22.35	21.80	22.20	1,025,601	-0.05(-0.22%)
Sep 28, 2005	22.64	22.72	22.01	22.25	688,923	-0.35(-1.53%)
Sep 27, 2005	22.60	22.83	22.27	22.59	504,186	+0.00(+0.00%)
Sep 26, 2005	21.92	22.65	21.92	22.59	629,143	+0.67(+3.08%)
Sep 23, 2005	21.92	22.55	21.73	21.92	478,966	-0.41(-1.85%)
Sep 22, 2005	23.12	23.22	22.10	22.33	928,562	-0.42(-1.86%)
Sep 21, 2005	21.81	22.88	21.81	22.76	1,030,167	+1.01(+4.65%)
Sep 20, 2005	21.69	22.26	21.42	21.75	750,882	+0.06(+0.27%)
Sep 19, 2005	21.69	22.06	21.07	21.69	668,685	+0.83(+3.97%)
Sep 16, 2005	20.77	21.00	20.68	20.86	669,723	+0.20(+0.98%)
Sep 15, 2005	20.81	20.87	20.41	20.66	706,878	-0.14(-0.70%)
Sep 14, 2005	21.07	21.20	20.73	20.80	387,324	-0.18(-0.87%)
Sep 13, 2005	21.20	21.34	20.96	20.99	351,934	-0.36(-1.67%)
Sep 12, 2005	23.12	23.12	21.29	21.34	496,194	-0.53(-2.42%)
Sep 09, 2005	21.63	21.91	21.51	21.87	570,504	+0.48(+2.25%)
Sep 08, 2005	21.81	22.02	21.29	21.39	545,492	-0.43(-1.99%)
Sep 07, 2005	21.39	22.04	21.29	21.82	735,522	+0.58(+2.72%)
Sep 06, 2005	21.29	21.52	20.86	21.25	532,104	+0.19(+0.92%)
Sep 02, 2005	21.05	22.14	20.76	21.05	899,502	-0.86(-3.91%)
Sep 01, 2005	21.68	22.06	21.49	21.91	1,023,525	+0.79(+3.74%)
Aug 31, 2005	21.12	22.25	20.78	21.12	2,323,429	+0.50(+2.43%)
Aug 30, 2005	20.23	20.96	19.99	20.62	1,216,253	+1.02(+5.21%)
Aug 29, 2005	18.93	19.86	18.93	19.60	753,892	+0.66(+3.51%)
Aug 26, 2005	18.93	19.29	18.72	18.93	533,868	-0.32(-1.65%)
Aug 25, 2005	19.51	19.51	19.12	19.25	328,271	-0.26(-1.33%)
Aug 24, 2005	19.58	19.80	19.37	19.51	567,079	-0.03(-0.15%)
Aug 23, 2005	19.90	19.95	19.38	19.54	588,355	-0.11(-0.54%)
Aug 22, 2005	19.51	19.68	19.40	19.65	955,338	+0.26(+1.34%)
Aug 19, 2005	19.16	19.52	18.95	19.39	505,224	+0.46(+2.44%)
Aug 18, 2005	18.54	19.22	18.37	18.92	966,028	-0.10(-0.51%)
Aug 17, 2005	19.13	19.68	19.02	19.02	846,572	-0.26(-1.35%)
Aug 16, 2005	19.56	19.56	18.93	19.28	837,646	-0.35(-1.77%)
Aug 15, 2005	19.97	20.22	19.50	19.63	372,794	-0.35(-1.74%)
Aug 12, 2005	20.43	20.48	19.42	19.97	447,831	-0.44(-2.17%)
Aug 11, 2005	20.45	20.62	20.04	20.42	457,794	+0.13(+0.67%)
Aug 10, 2005	20.48	20.58	20.23	20.28	658,929	+0.09(+0.43%)
Aug 09, 2005	20.48	20.48	19.96	20.20	522,971	-0.08(-0.38%)
Aug 08, 2005	20.11	20.67	20.11	20.27	489,137	+0.39(+1.94%)
Aug 05, 2005	20.43	20.43	19.76	19.89	632,152	-0.54(-2.64%)
Aug 04, 2005	20.28	20.69	19.75	20.43	2,028,680	+0.14(+0.71%)
Aug 03, 2005	20.22	20.52	19.89	20.28	1,214,385	-0.42(-2.05%)
Aug 02, 2005	20.96	21.77	19.56	20.71	1,766,935	-0.09(-0.42%)
Aug 01, 2005	21.04	21.05	20.53	20.79	1,013,665	+0.23(+1.12%)
Jul 29, 2005	19.75	20.57	19.75	20.56	1,194,562	+0.93(+4.76%)
Jul 28, 2005	19.27	19.85	19.27	19.63	1,668,962	+0.36(+1.85%)
Jul 27, 2005	19.37	19.45	18.71	19.27	428,423	-0.04(-0.20%)
Jul 26, 2005	19.80	19.88	19.20	19.31	490,279	-0.23(-1.18%)
Jul 25, 2005	20.19	20.19	19.31	19.54	734,796	+0.27(+1.40%)
Jul 22, 2005	18.47	19.48	18.47	19.27	773,715	+0.87(+4.71%)
Jul 21, 2005	18.55	18.76	18.21	18.40	412,751	-0.09(-0.47%)
Jul 20, 2005	18.62	18.78	18.35	18.49	319,968	-0.06(-0.31%)
Jul 19, 2005	18.02	18.63	18.01	18.55	320,175	+0.71(+4.00%)
Jul 18, 2005	17.97	18.26	17.66	17.84	329,412	-0.10(-0.54%)
Jul 15, 2005	18.02	18.26	17.86	17.93	323,497	-0.09(-0.48%)
Jul 14, 2005	18.71	18.91	17.88	18.02	443,057	-0.72(-3.86%)
Jul 13, 2005	19.27	19.28	18.73	18.74	495,260	-0.44(-2.31%)
Jul 12, 2005	19.02	19.35	18.87	19.18	562,305	+0.32(+1.69%)
Jul 11, 2005	18.84	18.98	18.78	18.87	538,954	+0.05(+0.26%)
Jul 08, 2005	18.77	19.08	18.68	18.82	610,046	+0.21(+1.14%)
Jul 07, 2005	18.39	18.61	17.87	18.61	507,818	+0.21(+1.15%)
Jul 06, 2005	18.79	19.13	18.25	18.39	649,588	-0.27(-1.45%)
Jul 05, 2005	17.97	18.77	17.88	18.66	1,202,346	+1.18(+6.72%)

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.