Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.21	16.42	16.00	16.34	471,492	+0.02(+0.11%)
Sep 29, 2005	16.00	16.46	15.91	16.33	460,806	+0.23(+1.40%)
Sep 28, 2005	16.50	16.55	15.91	16.10	466,560	+0.35(+2.20%)
Sep 22, 2005	15.77	15.82	14.40	15.75	1,779,438	+0.04(+0.27%)
Sep 21, 2005	16.48	16.48	15.47	15.71	1,406,749	-0.71(-4.33%)
Sep 20, 2005	17.25	17.62	15.97	16.42	2,203,748	-0.82(-4.76%)
Sep 19, 2005	17.43	17.44	17.20	17.24	873,115	-0.15(-0.84%)
Sep 16, 2005	17.27	17.53	17.24	17.39	962,218	+0.23(+1.31%)
Sep 15, 2005	17.18	17.31	17.00	17.17	663,015	-0.15(-0.84%)
Sep 14, 2005	17.63	17.63	17.21	17.31	461,299	+0.02(+0.11%)
Sep 13, 2005	17.15	17.36	17.03	17.29	363,647	+0.01(+0.07%)
Sep 12, 2005	17.18	17.34	17.06	17.28	864,073	+0.10(+0.60%)
Sep 09, 2005	17.24	17.40	17.13	17.18	347,371	-0.05(-0.32%)
Sep 08, 2005	17.17	17.26	17.07	17.23	513,577	-0.13(-0.74%)
Sep 07, 2005	17.24	17.42	17.01	17.36	498,288	-0.01(-0.07%)
Sep 06, 2005	17.03	17.43	16.84	17.37	640,163	+0.45(+2.66%)
Sep 02, 2005	16.73	17.03	16.73	16.92	494,836	+0.10(+0.61%)
Sep 01, 2005	16.84	17.02	16.78	16.82	503,220	-0.10(-0.58%)
Aug 31, 2005	16.69	17.09	16.61	16.92	1,240,543	+0.16(+0.94%)
Aug 30, 2005	16.90	16.90	16.50	16.76	938,216	-0.12(-0.68%)
Aug 29, 2005	16.96	17.00	16.31	16.87	770,860	-0.05(-0.29%)
Aug 26, 2005	16.96	17.09	16.67	16.92	436,639	-0.16(-0.96%)
Aug 25, 2005	17.01	17.15	16.90	17.09	413,952	+0.16(+0.97%)
Aug 24, 2005	16.87	17.20	16.70	16.92	711,348	-0.07(-0.43%)
Aug 23, 2005	17.64	17.67	16.73	17.00	675,180	-0.68(-3.85%)
Aug 22, 2005	17.84	17.84	17.05	17.68	951,861	-8.08(-31.38%)
Aug 19, 2005	25.67	26.06	25.29	25.76	293,120	-7.03(-21.45%)
Aug 18, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 17, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 16, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 15, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 12, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 11, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 10, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 09, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 08, 2005	32.79	32.79	32.79	32.79	0	+0.00(+0.00%)
Aug 05, 2005	33.01	33.46	32.75	32.79	784,833	-0.32(-0.97%)
Aug 04, 2005	33.09	33.94	33.03	33.11	918,653	-0.24(-0.71%)
Aug 03, 2005	32.28	33.52	32.28	33.35	1,262,573	+1.17(+3.63%)
Aug 02, 2005	32.89	33.18	31.99	32.18	878,047	-0.64(-1.96%)
Aug 01, 2005	33.17	33.40	32.64	32.83	665,152	-0.30(-0.92%)
Jul 29, 2005	33.25	33.45	32.75	33.13	492,699	-0.18(-0.54%)
Jul 28, 2005	31.73	33.50	31.71	33.31	903,857	+1.75(+5.55%)
Jul 27, 2005	30.85	31.56	30.66	31.56	418,391	+0.67(+2.15%)
Jul 26, 2005	30.75	31.12	30.73	30.89	284,243	+0.15(+0.47%)
Jul 25, 2005	30.76	31.18	30.59	30.75	336,686	-0.08(-0.25%)
Jul 22, 2005	30.54	30.84	30.54	30.82	446,996	+0.21(+0.68%)
Jul 21, 2005	31.01	31.01	30.53	30.62	386,498	-0.43(-1.37%)
Jul 20, 2005	30.59	31.23	30.50	31.04	384,197	+0.45(+1.46%)
Jul 19, 2005	30.62	30.72	30.50	30.60	337,672	+0.04(+0.13%)
Jul 18, 2005	30.58	30.84	30.48	30.56	351,646	-0.30(-0.99%)
Jul 15, 2005	30.74	30.92	30.49	30.86	300,518	+0.06(+0.21%)
Jul 14, 2005	30.81	31.08	30.70	30.80	771,846	+0.00(+0.01%)
Jul 13, 2005	30.99	31.16	30.62	30.79	850,757	-0.28(-0.91%)
Jul 12, 2005	31.03	31.38	31.02	31.08	464,258	+0.08(+0.26%)
Jul 11, 2005	31.15	31.44	30.62	30.99	540,539	-0.07(-0.22%)
Jul 08, 2005	31.08	31.22	30.84	31.06	502,892	-0.02(-0.05%)
Jul 07, 2005	30.60	31.13	30.41	31.08	599,557	+0.43(+1.39%)
Jul 06, 2005	30.15	30.82	30.15	30.65	561,253	+0.48(+1.60%)
Jul 05, 2005	30.11	30.41	29.86	30.17	1,157,358	-0.04(-0.13%)

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.