Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.50	17.06	16.40	17.03	80,421	+0.59(+3.59%)
Sep 29, 2005	17.09	17.24	16.40	16.44	312,029	-0.80(-4.64%)
Sep 28, 2005	18.01	18.24	17.11	17.24	377,166	-0.64(-3.58%)
Sep 27, 2005	17.97	18.25	17.84	17.88	56,317	-0.35(-1.92%)
Sep 26, 2005	17.80	18.36	17.80	18.23	64,856	+0.43(+2.42%)
Sep 23, 2005	17.80	18.29	17.75	17.80	341,859	-0.19(-1.06%)
Sep 22, 2005	17.99	18.14	17.70	17.99	90,007	+0.10(+0.56%)
Sep 21, 2005	18.15	18.78	17.85	17.89	212,770	-0.42(-2.29%)
Sep 20, 2005	18.84	18.94	18.13	18.31	510,813	-0.48(-2.55%)
Sep 19, 2005	18.36	18.98	18.36	18.79	171,163	+0.39(+2.12%)
Sep 16, 2005	18.10	18.59	18.08	18.40	244,286	+0.41(+2.28%)
Sep 15, 2005	18.15	18.40	17.62	17.99	247,662	+0.08(+0.45%)
Sep 14, 2005	17.78	18.12	17.78	17.91	546,200	+0.12(+0.67%)
Sep 13, 2005	17.82	18.18	17.61	17.79	194,901	-0.13(-0.73%)
Sep 12, 2005	18.13	18.17	17.16	17.92	226,699	-0.16(-0.88%)
Sep 09, 2005	18.82	19.02	17.82	18.08	177,720	-0.83(-4.39%)
Sep 08, 2005	18.90	19.12	18.67	18.91	156,073	-0.06(-0.32%)
Sep 07, 2005	19.48	19.50	18.62	18.97	284,101	-0.53(-2.72%)
Sep 06, 2005	19.50	19.69	18.85	19.50	414,742	+1.38(+7.62%)
Sep 02, 2005	17.84	18.55	17.71	18.12	177,310	+0.38(+2.14%)
Sep 01, 2005	17.32	17.87	17.20	17.74	109,697	+0.29(+1.66%)
Aug 31, 2005	16.70	17.80	16.70	17.45	160,958	+0.67(+3.99%)
Aug 30, 2005	16.50	17.02	16.09	16.78	197,338	-0.05(-0.30%)
Aug 29, 2005	17.18	17.20	16.23	16.83	288,861	-0.57(-3.28%)
Aug 26, 2005	17.61	18.00	17.25	17.40	161,797	-0.40(-2.25%)
Aug 25, 2005	17.69	18.02	17.52	17.80	135,850	-0.05(-0.28%)
Aug 24, 2005	17.98	18.64	17.75	17.85	157,181	-0.20(-1.11%)
Aug 23, 2005	18.06	18.18	17.85	18.05	249,553	-0.12(-0.66%)
Aug 22, 2005	18.04	18.70	17.75	18.17	93,338	+0.01(+0.06%)
Aug 19, 2005	17.95	18.47	17.60	18.16	105,118	+0.14(+0.78%)
Aug 18, 2005	18.10	19.00	17.97	18.02	164,671	-0.28(-1.53%)
Aug 17, 2005	18.24	18.55	18.03	18.30	159,287	-0.05(-0.27%)
Aug 16, 2005	19.00	19.20	18.23	18.35	164,820	-0.77(-4.03%)
Aug 15, 2005	18.80	19.35	18.80	19.12	100,591	+0.13(+0.69%)
Aug 12, 2005	20.35	20.35	18.52	18.99	372,646	-1.46(-7.14%)
Aug 11, 2005	20.02	20.87	20.02	20.45	52,042	+0.28(+1.39%)
Aug 10, 2005	19.88	21.45	19.55	20.17	374,908	+0.36(+1.82%)
Aug 09, 2005	18.84	20.10	18.56	19.81	201,056	+1.14(+6.11%)
Aug 08, 2005	19.07	19.50	18.56	18.67	195,594	-0.40(-2.10%)
Aug 05, 2005	19.88	20.10	18.81	19.07	308,315	-0.80(-4.05%)
Aug 04, 2005	20.48	21.05	19.80	19.88	261,623	-0.77(-3.75%)
Aug 03, 2005	21.75	22.00	20.33	20.65	398,137	-1.46(-6.60%)
Aug 02, 2005	22.23	22.28	21.77	22.11	126,188	+0.05(+0.23%)
Aug 01, 2005	22.05	22.25	21.66	22.06	244,082	+0.26(+1.19%)
Jul 29, 2005	21.15	22.80	20.20	21.80	359,295	+0.81(+3.86%)
Jul 28, 2005	20.52	21.44	20.10	20.99	136,056	+0.37(+1.79%)
Jul 27, 2005	20.55	21.06	20.31	20.62	201,445	+0.07(+0.34%)
Jul 26, 2005	19.85	22.44	19.59	20.55	618,432	+1.04(+5.33%)
Jul 25, 2005	19.32	19.80	19.23	19.51	129,270	+0.19(+0.98%)
Jul 22, 2005	19.89	19.89	18.62	19.32	202,966	-0.42(-2.13%)
Jul 21, 2005	19.60	20.00	19.10	19.74	270,854	+0.24(+1.23%)
Jul 20, 2005	18.79	19.50	18.38	19.50	168,888	+0.69(+3.67%)
Jul 19, 2005	17.95	19.24	17.75	18.81	425,272	+1.04(+5.85%)
Jul 18, 2005	16.50	17.97	16.50	17.77	452,477	+1.52(+9.35%)
Jul 15, 2005	16.84	16.96	16.01	16.25	331,752	-0.67(-3.96%)
Jul 14, 2005	17.70	18.00	16.59	16.92	192,726	-0.93(-5.21%)
Jul 13, 2005	18.90	19.00	17.21	17.85	321,809	-0.86(-4.60%)
Jul 12, 2005	18.76	18.95	18.60	18.71	134,883	+0.03(+0.16%)
Jul 11, 2005	18.50	19.74	18.34	18.68	286,663	+0.72(+4.01%)
Jul 08, 2005	17.70	17.99	17.50	17.96	129,221	+0.36(+2.05%)
Jul 07, 2005	17.39	17.75	16.76	17.60	259,880	+0.23(+1.32%)
Jul 06, 2005	18.35	18.43	16.55	17.37	565,689	-0.63(-3.50%)
Jul 05, 2005	17.00	18.60	16.94	18.00	263,000	+1.15(+6.82%)

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.