Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.00	19.10	18.87	19.00	565,384	+0.02(+0.08%)
Sep 29, 2005	18.77	19.04	18.66	18.99	533,020	+0.18(+0.94%)
Sep 28, 2005	18.89	19.15	18.80	18.81	669,753	-0.12(-0.61%)
Sep 27, 2005	18.99	19.04	18.90	18.93	497,148	-0.03(-0.16%)
Sep 26, 2005	18.84	19.08	18.84	18.96	910,593	+0.05(+0.28%)
Sep 23, 2005	18.90	18.97	18.59	18.90	1,031,339	+0.29(+1.57%)
Sep 22, 2005	18.63	18.70	18.47	18.61	1,510,031	-0.04(-0.21%)
Sep 21, 2005	18.97	18.97	18.65	18.65	1,097,755	-0.35(-1.82%)
Sep 20, 2005	19.31	19.43	19.00	19.00	1,137,917	-0.18(-0.96%)
Sep 19, 2005	19.42	19.50	19.11	19.18	713,684	-0.32(-1.66%)
Sep 16, 2005	19.51	19.58	19.31	19.50	1,557,601	-0.01(-0.04%)
Sep 15, 2005	19.64	19.83	19.38	19.51	562,914	-0.12(-0.59%)
Sep 14, 2005	19.74	19.76	19.48	19.63	1,117,381	-0.15(-0.78%)
Sep 13, 2005	19.62	19.80	19.47	19.78	1,680,946	-0.22(-1.08%)
Sep 12, 2005	19.95	20.07	19.85	20.00	311,806	+0.03(+0.15%)
Sep 09, 2005	20.01	20.08	19.91	19.97	433,721	+0.03(+0.15%)
Sep 08, 2005	20.21	20.23	19.93	19.93	350,408	-0.37(-1.82%)
Sep 07, 2005	20.24	20.37	20.13	20.30	373,283	+0.05(+0.23%)
Sep 06, 2005	20.05	20.31	19.98	20.26	396,418	+0.28(+1.43%)
Sep 02, 2005	20.13	20.13	19.88	19.97	321,424	-0.05(-0.23%)
Sep 01, 2005	20.12	20.20	19.88	20.02	539,259	-0.10(-0.50%)
Aug 31, 2005	19.96	20.12	19.79	20.12	465,174	+0.16(+0.81%)
Aug 30, 2005	19.98	20.08	19.77	19.96	617,893	-0.02(-0.12%)
Aug 29, 2005	19.83	20.05	19.67	19.98	453,347	+0.15(+0.74%)
Aug 26, 2005	19.94	20.00	19.81	19.83	405,906	-0.16(-0.81%)
Aug 25, 2005	19.93	20.03	19.79	20.00	492,469	+0.09(+0.46%)
Aug 24, 2005	19.79	20.07	19.71	19.90	737,599	+0.09(+0.47%)
Aug 23, 2005	20.00	20.20	19.81	19.81	753,325	-0.18(-0.92%)
Aug 22, 2005	20.00	20.16	19.94	20.00	511,965	+0.08(+0.39%)
Aug 19, 2005	19.95	20.01	19.89	19.92	438,010	+0.11(+0.54%)
Aug 18, 2005	19.85	19.87	19.64	19.81	444,639	-0.07(-0.35%)
Aug 17, 2005	19.82	19.99	19.67	19.88	746,307	-0.11(-0.54%)
Aug 16, 2005	20.36	20.40	19.98	19.99	507,806	-0.49(-2.40%)
Aug 15, 2005	20.51	20.52	20.35	20.48	418,254	-0.07(-0.34%)
Aug 12, 2005	20.66	20.67	20.49	20.55	700,946	-0.23(-1.11%)
Aug 11, 2005	20.70	20.97	20.46	20.78	891,487	+0.02(+0.07%)
Aug 10, 2005	20.97	21.11	20.69	20.77	633,750	-0.14(-0.66%)
Aug 09, 2005	20.85	20.95	20.79	20.90	573,312	+0.17(+0.82%)
Aug 08, 2005	20.84	20.90	20.73	20.73	448,148	+0.07(+0.33%)
Aug 05, 2005	20.49	20.80	20.45	20.67	743,317	+0.15(+0.71%)
Aug 04, 2005	20.44	20.56	20.36	20.52	515,994	+0.07(+0.34%)
Aug 03, 2005	20.47	20.56	20.27	20.45	1,042,776	-0.08(-0.41%)
Aug 02, 2005	20.54	20.85	20.53	20.54	708,875	-0.01(-0.04%)
Aug 01, 2005	20.78	20.83	20.47	20.54	868,612	-0.23(-1.11%)
Jul 29, 2005	20.47	20.90	20.39	20.77	1,002,614	-0.15(-0.70%)
Jul 28, 2005	20.85	21.08	20.85	20.92	746,177	+0.02(+0.11%)
Jul 27, 2005	21.43	21.44	20.73	20.90	1,802,471	-0.72(-3.35%)
Jul 26, 2005	21.70	21.74	21.40	21.62	448,148	+0.04(+0.18%)
Jul 25, 2005	21.64	21.80	21.54	21.58	314,275	-0.09(-0.43%)
Jul 22, 2005	21.43	21.67	21.40	21.67	362,105	+0.22(+1.00%)
Jul 21, 2005	21.53	21.70	21.39	21.46	454,387	-0.14(-0.64%)
Jul 20, 2005	21.39	21.63	21.02	21.60	572,922	+0.52(+2.45%)
Jul 19, 2005	20.77	21.28	20.77	21.08	438,530	+0.31(+1.48%)
Jul 18, 2005	20.73	20.97	20.62	20.77	252,148	-0.09(-0.44%)
Jul 15, 2005	21.00	21.07	20.76	20.87	386,021	-0.13(-0.62%)
Jul 14, 2005	21.05	21.23	20.92	21.00	276,193	+0.10(+0.48%)
Jul 13, 2005	21.11	21.23	20.76	20.90	553,816	-0.23(-1.09%)
Jul 12, 2005	21.33	21.33	20.99	21.13	963,102	-0.32(-1.51%)
Jul 11, 2005	21.22	21.45	21.20	21.45	396,938	+0.27(+1.27%)
Jul 08, 2005	20.79	21.20	20.72	21.18	417,864	+0.40(+1.93%)
Jul 07, 2005	20.31	20.79	20.24	20.78	601,516	+0.13(+0.63%)
Jul 06, 2005	20.63	20.82	20.56	20.65	458,806	-0.08(-0.41%)
Jul 05, 2005	20.50	20.77	20.46	20.73	491,949	+0.17(+0.82%)

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.