Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.69	16.04	15.68	16.00	2,377,116	+0.27(+1.69%)
Sep 29, 2005	15.68	15.80	15.50	15.74	1,709,175	+0.02(+0.15%)
Sep 28, 2005	15.89	15.91	15.65	15.72	1,609,395	-0.05(-0.35%)
Sep 27, 2005	15.81	15.97	15.63	15.77	2,907,418	+0.02(+0.13%)
Sep 26, 2005	16.15	16.17	15.66	15.75	3,120,185	-0.33(-2.03%)
Sep 23, 2005	16.08	16.27	15.44	16.08	4,679,984	+0.52(+3.35%)
Sep 22, 2005	15.23	15.57	15.03	15.56	2,868,973	+0.32(+2.13%)
Sep 21, 2005	15.62	15.67	15.03	15.23	3,239,040	-0.39(-2.51%)
Sep 20, 2005	15.95	16.05	15.62	15.62	2,792,671	-0.22(-1.38%)
Sep 19, 2005	15.89	15.97	15.80	15.84	2,751,585	-0.22(-1.40%)
Sep 16, 2005	16.02	16.15	15.90	16.07	1,613,210	+0.13(+0.83%)
Sep 15, 2005	16.14	16.14	15.93	15.93	1,132,211	-0.12(-0.76%)
Sep 14, 2005	16.15	16.35	16.04	16.06	2,179,903	-0.12(-0.72%)
Sep 13, 2005	16.55	16.55	16.17	16.17	2,473,668	-0.57(-3.38%)
Sep 12, 2005	16.86	16.89	16.70	16.74	1,566,842	-0.10(-0.61%)
Sep 09, 2005	16.95	16.96	16.59	16.84	2,297,292	-0.00(-0.02%)
Sep 08, 2005	16.90	17.02	16.78	16.84	2,234,782	-0.06(-0.34%)
Sep 07, 2005	16.50	16.97	16.48	16.90	3,981,229	+0.48(+2.90%)
Sep 06, 2005	16.50	16.57	16.29	16.42	2,401,474	-0.02(-0.15%)
Sep 02, 2005	16.43	16.49	16.13	16.45	2,180,197	+0.10(+0.60%)
Sep 01, 2005	16.35	16.53	16.32	16.35	2,104,775	+0.00(+0.02%)
Aug 31, 2005	16.29	16.50	16.07	16.35	3,508,447	+0.06(+0.36%)
Aug 30, 2005	16.48	16.48	16.17	16.29	1,867,356	-0.18(-1.12%)
Aug 29, 2005	16.51	16.55	16.33	16.47	2,495,972	-0.03(-0.21%)
Aug 26, 2005	16.71	16.71	16.46	16.51	1,767,576	-0.15(-0.88%)
Aug 25, 2005	16.65	16.76	16.50	16.65	1,990,908	+0.01(+0.04%)
Aug 24, 2005	16.59	16.80	16.55	16.65	2,782,986	-0.02(-0.14%)
Aug 23, 2005	16.98	16.98	16.63	16.67	2,577,557	-0.34(-1.98%)
Aug 22, 2005	17.41	17.41	16.96	17.01	2,288,487	-0.12(-0.72%)
Aug 19, 2005	17.41	17.41	17.12	17.13	2,058,993	-0.22(-1.28%)
Aug 18, 2005	17.41	17.50	17.30	17.35	1,503,746	-0.05(-0.27%)
Aug 17, 2005	17.50	17.54	17.29	17.40	2,083,351	-0.10(-0.57%)
Aug 16, 2005	17.86	17.86	17.48	17.50	2,044,026	-0.36(-2.00%)
Aug 15, 2005	17.85	17.91	17.77	17.86	2,054,884	+0.02(+0.13%)
Aug 12, 2005	18.33	18.35	17.80	17.83	2,006,462	-0.50(-2.71%)
Aug 11, 2005	18.03	18.34	18.03	18.33	1,499,637	+0.31(+1.70%)
Aug 10, 2005	18.26	18.35	17.98	18.02	1,764,054	-0.19(-1.05%)
Aug 09, 2005	18.18	18.26	18.11	18.21	1,883,497	+0.05(+0.30%)
Aug 08, 2005	18.22	18.25	18.02	18.16	2,108,003	-0.07(-0.37%)
Aug 05, 2005	18.40	18.45	18.21	18.23	1,664,568	-0.22(-1.22%)
Aug 04, 2005	18.62	18.75	18.42	18.45	1,891,127	-0.34(-1.81%)
Aug 03, 2005	18.88	18.89	18.69	18.79	1,932,213	-0.16(-0.85%)
Aug 02, 2005	18.74	19.11	18.70	18.95	2,321,063	+0.21(+1.13%)
Aug 01, 2005	18.78	18.79	18.51	18.74	3,768,462	-0.13(-0.70%)
Jul 29, 2005	19.08	19.47	18.76	18.87	3,987,685	-0.82(-4.19%)
Jul 28, 2005	19.31	19.70	19.31	19.70	2,752,759	+0.46(+2.37%)
Jul 27, 2005	19.31	19.36	19.18	19.24	1,824,216	+0.02(+0.12%)
Jul 26, 2005	19.70	19.71	19.13	19.22	2,270,879	-0.50(-2.54%)
Jul 25, 2005	19.87	19.89	19.70	19.72	1,386,944	-0.15(-0.74%)
Jul 22, 2005	19.42	19.87	19.42	19.87	1,305,359	+0.41(+2.10%)
Jul 21, 2005	19.78	19.78	19.43	19.46	1,514,017	-0.32(-1.62%)
Jul 20, 2005	19.16	19.82	19.07	19.78	1,777,554	+0.58(+3.04%)
Jul 19, 2005	19.45	19.46	19.11	19.19	2,001,473	-0.13(-0.69%)
Jul 18, 2005	19.15	19.39	19.15	19.33	1,377,553	+0.08(+0.41%)
Jul 15, 2005	19.34	19.39	19.12	19.25	1,312,989	-0.15(-0.76%)
Jul 14, 2005	19.29	19.61	19.24	19.40	2,117,981	+0.09(+0.48%)
Jul 13, 2005	19.47	19.51	19.20	19.30	1,337,347	-0.17(-0.88%)
Jul 12, 2005	19.32	19.49	19.02	19.47	2,519,156	+0.11(+0.55%)
Jul 11, 2005	19.17	19.44	19.15	19.37	1,222,600	+0.32(+1.68%)
Jul 08, 2005	18.73	19.12	18.69	19.05	2,335,443	+0.32(+1.73%)
Jul 07, 2005	18.77	18.77	18.40	18.72	2,655,326	-0.04(-0.24%)
Jul 06, 2005	18.66	18.84	18.55	18.77	1,674,546	+0.08(+0.44%)
Jul 05, 2005	18.74	18.74	18.53	18.69	2,330,747	-0.05(-0.27%)

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.