Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.82	19.86	19.65	19.67	190,946	-0.26(-1.32%)
Sep 29, 2005	19.89	19.94	19.75	19.94	159,898	+0.11(+0.57%)
Sep 28, 2005	19.66	19.86	19.56	19.83	193,016	+0.20(+1.00%)
Sep 27, 2005	19.60	19.64	19.46	19.63	107,116	-0.02(-0.08%)
Sep 26, 2005	19.30	19.65	19.25	19.64	196,638	+0.25(+1.28%)
Sep 23, 2005	19.40	19.49	19.33	19.40	278,916	-0.32(-1.61%)
Sep 22, 2005	19.98	19.99	19.44	19.71	450,716	-0.10(-0.52%)
Sep 21, 2005	19.89	19.93	19.76	19.82	336,355	+0.24(+1.22%)
Sep 20, 2005	19.77	19.77	19.52	19.58	5,952,974	-0.11(-0.54%)
Sep 19, 2005	19.25	19.78	19.25	19.68	238,036	+0.33(+1.71%)
Sep 16, 2005	19.25	19.35	19.25	19.35	184,736	+0.25(+1.29%)
Sep 15, 2005	19.27	19.27	18.96	19.10	270,636	+0.03(+0.16%)
Sep 14, 2005	19.02	19.11	18.96	19.07	150,583	+0.18(+0.97%)
Sep 13, 2005	18.94	19.02	18.88	18.89	176,974	-0.17(-0.88%)
Sep 12, 2005	19.29	19.29	19.01	19.06	983,710	-0.33(-1.71%)
Sep 09, 2005	19.15	19.39	19.13	19.39	291,335	+0.42(+2.20%)
Sep 08, 2005	18.97	19.11	18.92	18.97	85,900	-0.01(-0.06%)
Sep 07, 2005	19.01	19.12	18.90	18.98	243,210	-0.08(-0.43%)
Sep 06, 2005	19.04	19.07	18.86	19.07	5,878,458	+0.06(+0.32%)
Sep 02, 2005	19.03	19.10	18.94	19.01	419,150	-0.20(-1.07%)
Sep 01, 2005	19.13	19.25	19.04	19.21	511,260	+0.50(+2.66%)
Aug 31, 2005	18.42	18.81	18.41	18.71	326,006	+0.51(+2.82%)
Aug 30, 2005	18.06	18.25	18.05	18.20	838,301	+0.14(+0.76%)
Aug 29, 2005	18.12	18.13	17.94	18.06	597,160	+0.15(+0.86%)
Aug 26, 2005	18.14	18.15	17.89	17.91	140,234	-0.15(-0.85%)
Aug 25, 2005	18.15	18.15	18.04	18.06	630,795	-0.08(-0.47%)
Aug 24, 2005	18.05	18.20	18.04	18.14	152,653	+0.14(+0.79%)
Aug 23, 2005	18.09	18.12	17.82	18.00	1,833,913	-0.09(-0.52%)
Aug 22, 2005	18.07	18.24	17.95	18.10	148,513	+0.07(+0.36%)
Aug 19, 2005	17.89	18.04	17.89	18.03	123,157	+0.25(+1.42%)
Aug 18, 2005	17.74	17.80	17.60	17.78	419,668	-0.07(-0.40%)
Aug 17, 2005	18.19	18.28	17.77	17.85	455,891	-0.40(-2.21%)
Aug 16, 2005	18.51	18.51	18.25	18.25	169,212	-0.38(-2.06%)
Aug 15, 2005	18.69	18.73	18.56	18.64	121,605	-0.18(-0.97%)
Aug 12, 2005	18.84	18.84	18.70	18.82	354,984	+0.02(+0.11%)
Aug 11, 2005	18.79	18.88	18.68	18.80	211,127	+0.19(+1.01%)
Aug 10, 2005	18.57	18.63	18.48	18.61	160,415	+0.27(+1.45%)
Aug 09, 2005	18.41	18.41	18.30	18.34	247,868	+0.11(+0.59%)
Aug 08, 2005	18.20	18.38	18.18	18.23	130,402	+0.23(+1.28%)
Aug 05, 2005	18.11	18.11	17.88	18.00	75,033	-0.09(-0.49%)
Aug 04, 2005	18.23	18.23	18.04	18.09	103,493	+0.00(+0.00%)
Aug 03, 2005	18.21	18.22	18.05	18.09	340,495	+0.04(+0.22%)
Aug 02, 2005	17.92	18.05	17.88	18.05	145,409	+0.29(+1.65%)
Aug 01, 2005	17.75	17.87	17.70	17.76	123,675	+0.16(+0.89%)
Jul 29, 2005	17.83	17.83	17.57	17.60	176,457	-0.08(-0.44%)
Jul 28, 2005	17.66	17.71	17.52	17.68	93,662	+0.07(+0.38%)
Jul 27, 2005	17.54	17.62	17.43	17.61	84,347	+0.07(+0.40%)
Jul 26, 2005	17.54	17.59	17.47	17.54	199,743	-0.04(-0.24%)
Jul 25, 2005	17.57	17.71	17.49	17.59	220,442	+0.13(+0.76%)
Jul 22, 2005	16.95	17.45	16.95	17.45	101,424	+0.35(+2.05%)
Jul 21, 2005	17.19	17.23	17.01	17.10	128,850	-0.16(-0.94%)
Jul 20, 2005	17.26	17.26	17.03	17.26	96,766	-0.01(-0.06%)
Jul 19, 2005	17.26	17.27	17.05	17.27	314,104	+0.20(+1.18%)
Jul 18, 2005	17.12	17.14	17.02	17.07	83,830	-0.04(-0.25%)
Jul 15, 2005	17.25	17.26	17.10	17.12	79,172	-0.11(-0.65%)
Jul 14, 2005	17.58	17.67	17.17	17.23	361,711	-0.35(-1.97%)
Jul 13, 2005	17.63	17.66	17.53	17.57	140,234	-0.03(-0.18%)
Jul 12, 2005	17.55	17.70	17.49	17.60	214,232	+0.07(+0.42%)
Jul 11, 2005	17.34	17.55	17.31	17.53	153,688	+0.11(+0.61%)
Jul 08, 2005	17.55	17.63	17.39	17.43	259,252	+0.04(+0.22%)
Jul 07, 2005	17.11	17.39	17.03	17.39	173,869	+0.05(+0.30%)
Jul 06, 2005	17.53	17.61	17.33	17.33	297,545	-0.06(-0.33%)
Jul 05, 2005	17.15	17.39	17.15	17.39	437,779	+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.