Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.82	19.86	19.66	19.68	190,896	-0.26(-1.32%)
Sep 29, 2005	19.89	19.95	19.76	19.94	159,856	+0.11(+0.57%)
Sep 28, 2005	19.66	19.86	19.57	19.83	192,965	+0.20(+1.00%)
Sep 27, 2005	19.60	19.64	19.47	19.63	107,088	-0.02(-0.08%)
Sep 26, 2005	19.30	19.65	19.25	19.65	196,587	+0.25(+1.28%)
Sep 23, 2005	19.40	19.49	19.33	19.40	278,843	-0.32(-1.61%)
Sep 22, 2005	19.98	19.99	19.44	19.72	450,598	-0.10(-0.52%)
Sep 21, 2005	19.89	19.94	19.76	19.82	336,267	+0.24(+1.22%)
Sep 20, 2005	19.77	19.78	19.53	19.58	5,951,422	-0.11(-0.54%)
Sep 19, 2005	19.25	19.79	19.25	19.69	237,974	+0.33(+1.71%)
Sep 16, 2005	19.25	19.36	19.25	19.36	184,688	+0.25(+1.29%)
Sep 15, 2005	19.27	19.27	18.96	19.11	270,566	+0.03(+0.16%)
Sep 14, 2005	19.02	19.12	18.97	19.08	150,544	+0.18(+0.97%)
Sep 13, 2005	18.94	19.02	18.89	18.89	176,928	-0.17(-0.88%)
Sep 12, 2005	19.29	19.29	19.01	19.06	983,453	-0.33(-1.71%)
Sep 09, 2005	19.16	19.40	19.13	19.40	291,259	+0.42(+2.20%)
Sep 08, 2005	18.97	19.11	18.93	18.98	85,877	-0.01(-0.06%)
Sep 07, 2005	19.01	19.13	18.91	18.99	243,147	-0.08(-0.43%)
Sep 06, 2005	19.05	19.08	18.87	19.07	5,876,926	+0.06(+0.32%)
Sep 02, 2005	19.03	19.10	18.95	19.01	419,041	-0.20(-1.07%)
Sep 01, 2005	19.13	19.26	19.05	19.22	511,127	+0.50(+2.66%)
Aug 31, 2005	18.42	18.82	18.42	18.72	325,921	+0.51(+2.82%)
Aug 30, 2005	18.06	18.26	18.05	18.20	838,082	+0.14(+0.76%)
Aug 29, 2005	18.13	18.13	17.95	18.07	597,004	+0.15(+0.86%)
Aug 26, 2005	18.14	18.15	17.89	17.91	140,197	-0.15(-0.85%)
Aug 25, 2005	18.16	18.16	18.05	18.06	630,631	-0.09(-0.47%)
Aug 24, 2005	18.05	18.20	18.04	18.15	152,613	+0.14(+0.79%)
Aug 23, 2005	18.10	18.12	17.82	18.01	1,833,435	-0.09(-0.52%)
Aug 22, 2005	18.08	18.25	17.96	18.10	148,475	+0.07(+0.36%)
Aug 19, 2005	17.89	18.05	17.89	18.03	123,125	+0.25(+1.42%)
Aug 18, 2005	17.74	17.80	17.60	17.78	419,558	-0.07(-0.40%)
Aug 17, 2005	18.20	18.29	17.77	17.85	455,772	-0.40(-2.21%)
Aug 16, 2005	18.52	18.52	18.26	18.26	169,168	-0.38(-2.06%)
Aug 15, 2005	18.69	18.73	18.57	18.64	121,573	-0.18(-0.97%)
Aug 12, 2005	18.85	18.85	18.71	18.82	354,891	+0.02(+0.11%)
Aug 11, 2005	18.80	18.88	18.68	18.80	211,072	+0.19(+1.01%)
Aug 10, 2005	18.57	18.63	18.49	18.61	160,373	+0.27(+1.45%)
Aug 09, 2005	18.42	18.42	18.31	18.35	247,803	+0.11(+0.59%)
Aug 08, 2005	18.20	18.38	18.18	18.24	130,368	+0.23(+1.28%)
Aug 05, 2005	18.11	18.11	17.88	18.01	75,013	-0.09(-0.49%)
Aug 04, 2005	18.24	18.24	18.05	18.10	103,467	+0.00(+0.00%)
Aug 03, 2005	18.22	18.22	18.06	18.10	340,406	+0.04(+0.22%)
Aug 02, 2005	17.93	18.06	17.88	18.06	145,371	+0.29(+1.65%)
Aug 01, 2005	17.75	17.87	17.70	17.76	123,643	+0.16(+0.89%)
Jul 29, 2005	17.83	17.83	17.57	17.61	176,411	-0.08(-0.44%)
Jul 28, 2005	17.67	17.71	17.53	17.68	93,637	+0.07(+0.38%)
Jul 27, 2005	17.54	17.63	17.43	17.62	84,325	+0.07(+0.40%)
Jul 26, 2005	17.54	17.59	17.47	17.55	199,691	-0.04(-0.24%)
Jul 25, 2005	17.57	17.71	17.49	17.59	220,384	+0.13(+0.76%)
Jul 22, 2005	16.95	17.46	16.95	17.46	101,397	+0.35(+2.05%)
Jul 21, 2005	17.19	17.24	17.01	17.11	128,816	-0.16(-0.94%)
Jul 20, 2005	17.26	17.27	17.04	17.27	96,741	-0.01(-0.06%)
Jul 19, 2005	17.26	17.28	17.05	17.28	314,022	+0.20(+1.18%)
Jul 18, 2005	17.12	17.15	17.02	17.08	83,808	-0.04(-0.25%)
Jul 15, 2005	17.25	17.27	17.11	17.12	79,152	-0.11(-0.65%)
Jul 14, 2005	17.58	17.68	17.17	17.23	361,617	-0.35(-1.97%)
Jul 13, 2005	17.63	17.66	17.53	17.58	140,197	-0.03(-0.18%)
Jul 12, 2005	17.55	17.70	17.49	17.61	214,176	+0.07(+0.42%)
Jul 11, 2005	17.35	17.55	17.32	17.54	153,648	+0.11(+0.61%)
Jul 08, 2005	17.55	17.63	17.40	17.43	259,184	+0.04(+0.22%)
Jul 07, 2005	17.12	17.39	17.03	17.39	173,824	+0.05(+0.30%)
Jul 06, 2005	17.53	17.62	17.33	17.34	297,467	-0.06(-0.33%)
Jul 05, 2005	17.16	17.40	17.15	17.40	437,665	+0.42(+2.49%)

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.