Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.06	19.23	19.06	19.18	142,508	+0.02(+0.12%)
Sep 29, 2005	19.08	19.20	18.94	19.16	59,761	+0.06(+0.31%)
Sep 28, 2005	19.14	19.18	18.99	19.10	77,608	+0.03(+0.14%)
Sep 27, 2005	19.17	19.17	19.00	19.07	63,276	-0.11(-0.58%)
Sep 26, 2005	19.10	19.39	19.04	19.18	179,284	+0.05(+0.25%)
Sep 23, 2005	19.13	19.25	19.12	19.13	77,879	+0.01(+0.06%)
Sep 22, 2005	19.15	19.21	19.04	19.12	87,343	-0.04(-0.21%)
Sep 21, 2005	19.23	19.23	19.08	19.16	96,267	+0.06(+0.31%)
Sep 20, 2005	19.23	19.31	19.09	19.10	131,961	-0.14(-0.75%)
Sep 19, 2005	19.36	19.36	19.19	19.25	67,873	-0.09(-0.46%)
Sep 16, 2005	19.39	19.41	19.23	19.34	87,073	+0.11(+0.56%)
Sep 15, 2005	19.30	19.34	19.20	19.23	57,598	-0.08(-0.42%)
Sep 14, 2005	19.41	19.41	19.27	19.31	96,537	-0.02(-0.10%)
Sep 13, 2005	19.41	19.41	19.23	19.33	136,829	-0.20(-1.00%)
Sep 12, 2005	19.59	19.71	19.45	19.53	229,851	-0.07(-0.38%)
Sep 09, 2005	19.55	19.66	19.50	19.60	122,767	+0.14(+0.74%)
Sep 08, 2005	19.58	19.60	19.39	19.46	80,312	-0.11(-0.55%)
Sep 07, 2005	19.40	19.56	19.40	19.56	100,864	+0.23(+1.17%)
Sep 06, 2005	19.21	19.39	19.21	19.34	196,049	+0.16(+0.85%)
Sep 02, 2005	19.27	19.27	19.10	19.17	124,931	-0.03(-0.13%)
Sep 01, 2005	19.03	19.22	19.03	19.20	69,225	+0.21(+1.09%)
Aug 31, 2005	18.90	19.10	18.77	18.99	138,181	+0.14(+0.73%)
Aug 30, 2005	18.73	18.87	18.71	18.86	67,873	+0.09(+0.47%)
Aug 29, 2005	18.57	18.92	18.57	18.77	64,899	+0.06(+0.30%)
Aug 26, 2005	18.67	18.76	18.65	18.71	49,756	-0.05(-0.26%)
Aug 25, 2005	18.70	18.87	18.70	18.76	379,931	-0.01(-0.04%)
Aug 24, 2005	18.86	18.96	18.77	18.77	66,792	-0.12(-0.63%)
Aug 23, 2005	19.01	19.01	18.68	18.89	83,017	-0.11(-0.56%)
Aug 22, 2005	18.93	19.09	18.92	18.99	130,609	+0.06(+0.31%)
Aug 19, 2005	19.03	19.19	18.88	18.93	111,680	-0.18(-0.97%)
Aug 18, 2005	19.04	19.17	19.02	19.12	48,404	+0.12(+0.64%)
Aug 17, 2005	18.99	19.16	18.99	19.00	48,133	-0.11(-0.56%)
Aug 16, 2005	19.12	19.23	19.03	19.10	60,572	-0.02(-0.10%)
Aug 15, 2005	19.17	19.23	19.01	19.12	149,268	-0.07(-0.35%)
Aug 12, 2005	19.26	19.26	19.05	19.19	42,184	-0.13(-0.67%)
Aug 11, 2005	19.28	19.33	19.13	19.32	60,031	+0.22(+1.14%)
Aug 10, 2005	19.23	19.32	19.09	19.10	104,920	-0.06(-0.29%)
Aug 09, 2005	19.07	19.17	18.98	19.16	77,608	+0.23(+1.22%)
Aug 08, 2005	18.95	19.05	18.90	18.93	75,445	-0.00(-0.00%)
Aug 05, 2005	19.13	19.13	18.93	18.93	70,037	-0.25(-1.29%)
Aug 04, 2005	19.15	19.25	19.09	19.17	120,604	-0.06(-0.29%)
Aug 03, 2005	19.27	19.30	19.16	19.23	197,131	-0.04(-0.21%)
Aug 02, 2005	19.13	19.27	19.12	19.27	79,501	+0.24(+1.24%)
Aug 01, 2005	19.07	19.18	19.03	19.03	55,434	+0.00(+0.02%)
Jul 29, 2005	19.11	19.11	18.95	19.03	197,672	-0.08(-0.41%)
Jul 28, 2005	18.86	19.12	18.85	19.11	75,175	+0.21(+1.14%)
Jul 27, 2005	18.76	18.92	18.70	18.89	85,991	+0.16(+0.87%)
Jul 26, 2005	18.73	18.77	18.63	18.73	80,853	+0.04(+0.24%)
Jul 25, 2005	18.79	18.79	18.61	18.69	106,002	-0.06(-0.33%)
Jul 22, 2005	18.78	18.80	18.65	18.75	48,674	+0.01(+0.04%)
Jul 21, 2005	18.90	18.92	18.71	18.74	45,429	-0.20(-1.03%)
Jul 20, 2005	18.80	18.94	18.76	18.94	170,631	+0.21(+1.15%)
Jul 19, 2005	18.62	18.76	18.55	18.72	41,102	+0.03(+0.16%)
Jul 18, 2005	18.73	18.83	18.68	18.69	51,108	-0.04(-0.20%)
Jul 15, 2005	18.71	18.83	18.64	18.73	35,694	+0.03(+0.14%)
Jul 14, 2005	18.84	18.84	18.65	18.70	69,766	+0.04(+0.24%)
Jul 13, 2005	18.76	18.76	18.41	18.66	90,318	-0.14(-0.73%)
Jul 12, 2005	18.66	18.81	18.66	18.80	53,812	+0.15(+0.81%)
Jul 11, 2005	18.60	18.73	18.60	18.65	76,797	+0.04(+0.20%)
Jul 08, 2005	18.41	18.67	18.39	18.61	103,568	+0.16(+0.84%)
Jul 07, 2005	18.38	18.50	18.31	18.45	98,430	-0.06(-0.34%)
Jul 06, 2005	18.64	18.64	18.35	18.52	65,440	-0.07(-0.36%)
Jul 05, 2005	18.43	18.62	18.40	18.58	100,323	+0.06(+0.30%)

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.