Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.95	17.37	16.88	17.29	31,009	+0.30(+1.77%)
Sep 29, 2005	16.36	17.00	16.27	16.99	37,295	+0.73(+4.49%)
Sep 28, 2005	16.35	16.54	16.20	16.26	21,842	-0.31(-1.87%)
Sep 27, 2005	16.48	16.70	16.22	16.57	26,640	+0.13(+0.79%)
Sep 26, 2005	16.30	16.47	16.19	16.44	23,833	+0.22(+1.36%)
Sep 23, 2005	16.22	16.50	16.11	16.22	128,503	-0.16(-0.98%)
Sep 22, 2005	16.38	16.61	16.15	16.38	52,324	+0.07(+0.43%)
Sep 21, 2005	16.60	16.60	16.30	16.31	35,798	-0.31(-1.87%)
Sep 20, 2005	16.74	16.74	16.36	16.62	42,742	+0.05(+0.30%)
Sep 19, 2005	16.80	16.98	16.57	16.57	37,484	-0.18(-1.07%)
Sep 16, 2005	16.73	17.07	16.60	16.75	111,768	+0.15(+0.90%)
Sep 15, 2005	16.70	16.86	16.53	16.60	16,697	+0.03(+0.18%)
Sep 14, 2005	16.66	16.77	16.35	16.57	449,900	+0.07(+0.42%)
Sep 13, 2005	16.66	16.66	16.42	16.50	18,542	-0.34(-2.02%)
Sep 12, 2005	16.77	16.95	16.74	16.84	104,136	+0.21(+1.26%)
Sep 09, 2005	16.88	17.04	16.59	16.63	22,391	-0.34(-2.00%)
Sep 08, 2005	16.98	17.00	16.65	16.97	23,408	-0.03(-0.18%)
Sep 07, 2005	17.00	17.05	16.92	17.00	16,458	+0.00(+0.00%)
Sep 06, 2005	16.97	17.01	16.92	17.00	35,674	+0.16(+0.95%)
Sep 02, 2005	17.04	17.40	16.77	16.84	18,910	-0.16(-0.94%)
Sep 01, 2005	17.42	17.43	16.87	17.00	31,634	-0.42(-2.41%)
Aug 31, 2005	17.46	17.47	17.26	17.42	26,642	+0.14(+0.81%)
Aug 30, 2005	17.40	17.40	17.11	17.28	6,278	-0.14(-0.80%)
Aug 29, 2005	17.09	17.52	16.64	17.42	41,017	+0.52(+3.08%)
Aug 26, 2005	17.34	17.55	16.90	16.90	16,781	-0.56(-3.21%)
Aug 25, 2005	17.71	17.85	17.28	17.46	35,307	-0.41(-2.29%)
Aug 24, 2005	18.13	18.16	17.51	17.87	35,417	-0.11(-0.61%)
Aug 23, 2005	17.90	18.18	17.56	17.98	48,607	+0.11(+0.62%)
Aug 22, 2005	17.79	17.89	17.53	17.87	21,282	+0.26(+1.48%)
Aug 19, 2005	16.96	17.77	16.96	17.61	14,026	+0.56(+3.28%)
Aug 18, 2005	17.31	17.31	16.80	17.05	29,709	-0.11(-0.64%)
Aug 17, 2005	17.60	17.92	17.16	17.16	39,464	-0.51(-2.89%)
Aug 16, 2005	18.11	18.23	17.66	17.67	35,544	-0.58(-3.18%)
Aug 15, 2005	18.40	18.41	18.11	18.25	21,492	+0.09(+0.50%)
Aug 12, 2005	18.30	18.40	18.06	18.16	40,427	-0.34(-1.84%)
Aug 11, 2005	18.02	18.50	18.00	18.50	13,116	+0.20(+1.09%)
Aug 10, 2005	17.89	18.48	17.89	18.30	59,270	+0.59(+3.33%)
Aug 09, 2005	17.91	17.91	17.40	17.71	28,421	+0.03(+0.17%)
Aug 08, 2005	17.61	17.75	17.19	17.68	39,305	+0.20(+1.14%)
Aug 05, 2005	17.60	17.61	17.23	17.48	64,111	-0.12(-0.68%)
Aug 04, 2005	17.56	17.73	17.46	17.60	28,782	-0.01(-0.06%)
Aug 03, 2005	17.57	17.63	17.15	17.61	25,685	+0.00(+0.00%)
Aug 02, 2005	17.78	17.94	17.52	17.61	13,635	-0.16(-0.90%)
Aug 01, 2005	18.10	18.41	17.66	17.77	9,007	-0.43(-2.36%)
Jul 29, 2005	18.06	18.36	18.06	18.20	33,326	-0.08(-0.44%)
Jul 28, 2005	17.46	18.29	17.24	18.28	14,739	+0.95(+5.48%)
Jul 27, 2005	18.42	18.58	17.14	17.33	24,097	-0.79(-4.36%)
Jul 26, 2005	18.45	18.45	17.90	18.12	13,983	-0.32(-1.74%)
Jul 25, 2005	18.24	18.44	18.15	18.44	47,671	+0.08(+0.44%)
Jul 22, 2005	17.83	18.36	17.83	18.36	27,854	+0.35(+1.94%)
Jul 21, 2005	17.95	18.24	17.88	18.01	11,790	-0.22(-1.21%)
Jul 20, 2005	18.05	18.28	18.02	18.23	17,151	+0.14(+0.77%)
Jul 19, 2005	17.83	18.24	17.80	18.09	24,015	+0.23(+1.29%)
Jul 18, 2005	18.40	18.40	17.84	17.86	21,017	-0.64(-3.46%)
Jul 15, 2005	17.07	18.57	17.07	18.50	34,060	+1.17(+6.75%)
Jul 14, 2005	17.77	17.90	17.20	17.33	21,606	-0.40(-2.26%)
Jul 13, 2005	17.71	17.75	17.55	17.73	13,300	+0.02(+0.11%)
Jul 12, 2005	17.77	17.77	17.64	17.71	5,623	-0.06(-0.34%)
Jul 11, 2005	17.66	17.89	17.52	17.77	24,305	+0.00(+0.00%)
Jul 08, 2005	16.72	17.77	16.65	17.77	35,128	+0.78(+4.59%)
Jul 07, 2005	16.67	16.99	16.36	16.99	24,504	+0.19(+1.13%)
Jul 06, 2005	17.35	17.47	16.80	16.80	21,949	-0.68(-3.89%)
Jul 05, 2005	16.45	17.49	16.42	17.48	37,900	+1.19(+7.31%)

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.