Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.06	18.06	17.52	17.69	94,154	-0.30(-1.69%)
Sep 29, 2005	17.27	17.99	17.10	17.99	71,382	+0.61(+3.52%)
Sep 28, 2005	17.76	17.83	17.22	17.38	145,059	-0.21(-1.17%)
Sep 27, 2005	17.61	17.95	17.52	17.59	151,692	-0.13(-0.72%)
Sep 26, 2005	16.85	17.73	16.71	17.72	411,840	+1.03(+6.20%)
Sep 23, 2005	16.68	16.79	16.51	16.68	223,818	+0.01(+0.05%)
Sep 22, 2005	16.67	16.82	16.46	16.67	71,183	-0.07(-0.43%)
Sep 21, 2005	17.24	17.24	16.68	16.75	98,005	-0.43(-2.51%)
Sep 20, 2005	17.77	17.99	17.06	17.18	106,412	-0.44(-2.52%)
Sep 19, 2005	18.37	18.37	17.42	17.62	93,012	-0.69(-3.78%)
Sep 16, 2005	17.91	18.31	17.87	18.31	324,105	+0.56(+3.13%)
Sep 15, 2005	18.13	18.13	17.69	17.76	71,286	-0.21(-1.19%)
Sep 14, 2005	18.10	18.10	17.88	17.97	125,174	+0.04(+0.23%)
Sep 13, 2005	17.99	18.08	17.91	17.93	71,899	-0.13(-0.72%)
Sep 12, 2005	17.84	18.11	17.84	18.06	96,559	+0.09(+0.48%)
Sep 09, 2005	18.02	18.02	17.86	17.98	55,036	+0.11(+0.60%)
Sep 08, 2005	18.38	18.38	17.63	17.87	125,111	-0.49(-2.65%)
Sep 07, 2005	18.25	18.36	17.99	18.36	85,060	+0.23(+1.25%)
Sep 06, 2005	17.85	18.13	17.85	18.13	161,945	+0.47(+2.66%)
Sep 02, 2005	18.14	18.14	17.57	17.66	50,394	-0.38(-2.09%)

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.