Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.86	15.86	15.41	15.49	36,967	-0.32(-2.05%)
Sep 29, 2005	15.60	16.00	15.30	15.82	45,522	+0.34(+2.19%)
Sep 28, 2005	15.78	15.79	15.26	15.48	19,605	-0.16(-1.01%)
Sep 27, 2005	15.55	15.70	15.34	15.64	20,684	+0.09(+0.56%)
Sep 26, 2005	15.22	15.55	15.22	15.55	22,233	+0.28(+1.84%)
Sep 23, 2005	15.27	15.35	15.13	15.27	29,304	+0.04(+0.24%)
Sep 22, 2005	15.23	15.51	15.23	15.23	28,319	-0.13(-0.84%)
Sep 21, 2005	16.07	16.07	15.36	15.36	45,476	-0.65(-4.05%)
Sep 20, 2005	16.74	17.00	15.92	16.01	38,264	-0.56(-3.39%)
Sep 19, 2005	16.77	17.07	16.45	16.57	80,567	-0.58(-3.36%)
Sep 16, 2005	15.23	17.25	15.23	17.15	158,431	+2.15(+14.30%)
Sep 15, 2005	15.53	15.93	14.94	15.00	107,566	-0.41(-2.66%)
Sep 14, 2005	16.18	16.42	15.38	15.41	87,088	-0.73(-4.50%)
Sep 13, 2005	16.62	16.62	15.85	16.14	66,917	-0.60(-3.57%)
Sep 12, 2005	17.34	17.38	16.39	16.74	66,310	-0.43(-2.52%)
Sep 09, 2005	17.32	17.61	16.70	17.17	95,491	-0.34(-1.93%)
Sep 08, 2005	17.85	17.90	17.38	17.51	37,967	-0.35(-1.94%)
Sep 07, 2005	17.46	17.87	17.41	17.85	52,004	+0.27(+1.51%)
Sep 06, 2005	17.18	17.63	17.18	17.59	46,069	+0.53(+3.08%)
Sep 02, 2005	16.69	17.14	16.67	17.06	21,708	+0.12(+0.68%)
Sep 01, 2005	16.56	17.18	16.55	16.95	26,798	+0.39(+2.35%)
Aug 31, 2005	15.83	16.56	15.81	16.56	19,766	+0.65(+4.07%)
Aug 30, 2005	16.14	16.14	15.83	15.91	9,832	-0.32(-2.00%)
Aug 29, 2005	15.70	16.29	15.67	16.23	13,275	+0.45(+2.87%)
Aug 26, 2005	16.02	16.38	15.70	15.78	46,273	-0.35(-2.19%)
Aug 25, 2005	16.21	16.47	15.91	16.13	25,676	-0.09(-0.58%)
Aug 24, 2005	15.84	16.44	15.69	16.23	56,393	+0.41(+2.59%)
Aug 23, 2005	16.58	16.64	15.81	15.82	28,932	-0.70(-4.23%)
Aug 22, 2005	16.26	16.62	16.22	16.52	22,223	+0.32(+1.96%)
Aug 19, 2005	15.46	16.67	15.46	16.20	37,628	+0.65(+4.17%)
Aug 18, 2005	15.21	15.67	15.05	15.55	19,690	+0.37(+2.47%)
Aug 17, 2005	15.37	15.37	14.97	15.18	6,707	-0.19(-1.26%)
Aug 16, 2005	15.51	15.65	15.23	15.37	17,095	-0.29(-1.84%)
Aug 15, 2005	15.48	15.66	14.94	15.66	23,633	+0.39(+2.55%)
Aug 12, 2005	15.57	15.61	14.95	15.27	25,320	-0.40(-2.57%)
Aug 11, 2005	15.44	15.71	15.36	15.67	9,442	+0.32(+2.11%)
Aug 10, 2005	16.00	16.00	15.35	15.35	11,339	-0.37(-2.38%)
Aug 09, 2005	15.84	16.19	15.71	15.72	5,504	+0.03(+0.18%)
Aug 08, 2005	15.87	15.97	15.63	15.70	17,228	+0.10(+0.65%)
Aug 05, 2005	16.56	16.56	15.49	15.59	18,883	-0.74(-4.54%)
Aug 04, 2005	17.34	17.51	16.18	16.34	8,458	-1.13(-6.47%)
Aug 03, 2005	17.74	17.75	17.44	17.47	8,956	-0.53(-2.92%)
Aug 02, 2005	17.47	17.99	17.46	17.99	24,694	+0.45(+2.59%)
Aug 01, 2005	17.55	17.85	17.54	17.54	12,107	+0.06(+0.33%)
Jul 29, 2005	18.00	18.00	17.11	17.48	35,782	-0.43(-2.41%)
Jul 28, 2005	17.85	17.96	17.48	17.91	30,697	+0.06(+0.32%)
Jul 27, 2005	17.83	17.95	17.47	17.85	39,862	-0.19(-1.08%)
Jul 26, 2005	17.49	18.06	17.29	18.05	80,861	+0.55(+3.17%)
Jul 25, 2005	17.52	17.70	17.31	17.49	47,398	-0.05(-0.27%)
Jul 22, 2005	15.99	17.55	15.99	17.54	63,570	+1.10(+6.68%)
Jul 21, 2005	16.52	16.70	16.44	16.44	35,902	+0.07(+0.44%)
Jul 20, 2005	15.72	16.47	15.70	16.37	11,482	+0.45(+2.85%)
Jul 19, 2005	15.86	15.99	15.59	15.92	9,404	+0.25(+1.61%)
Jul 18, 2005	15.43	15.75	15.37	15.67	12,396	+0.30(+1.97%)
Jul 15, 2005	15.16	15.64	15.16	15.36	16,744	+0.13(+0.85%)
Jul 14, 2005	15.75	15.82	15.23	15.23	17,583	-0.28(-1.81%)
Jul 13, 2005	15.62	15.81	15.48	15.52	12,746	-0.23(-1.46%)
Jul 12, 2005	15.38	15.84	15.38	15.75	18,790	+0.15(+0.97%)
Jul 11, 2005	15.44	15.65	15.31	15.59	22,670	+0.15(+0.98%)
Jul 08, 2005	15.23	15.44	15.23	15.44	24,386	+0.09(+0.61%)
Jul 07, 2005	15.23	15.41	15.21	15.35	13,825	-0.04(-0.23%)
Jul 06, 2005	15.45	15.46	15.25	15.39	23,820	-0.11(-0.70%)
Jul 05, 2005	16.07	16.52	15.24	15.49	74,587	-0.40(-2.49%)

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.