Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.96	17.10	16.90	16.94	262,616	-0.01(-0.07%)
Sep 29, 2005	16.81	17.11	16.69	16.96	142,184	+0.15(+0.87%)
Sep 28, 2005	16.74	17.11	16.72	16.81	732,362	+0.07(+0.42%)
Sep 27, 2005	16.82	16.82	16.61	16.74	596,009	-0.07(-0.42%)
Sep 26, 2005	16.60	16.87	16.56	16.81	198,459	+0.28(+1.69%)
Sep 23, 2005	16.46	16.54	16.34	16.53	145,652	+0.04(+0.23%)
Sep 22, 2005	16.78	16.78	15.80	16.49	1,000,180	-0.31(-1.85%)
Sep 21, 2005	17.33	17.34	16.78	16.80	127,840	-0.52(-3.00%)
Sep 20, 2005	17.69	17.72	17.31	17.33	63,683	-0.36(-2.04%)
Sep 19, 2005	17.81	17.86	17.67	17.69	88,904	-0.12(-0.68%)
Sep 16, 2005	17.85	18.14	17.36	17.81	224,942	-0.04(-0.21%)
Sep 15, 2005	17.79	18.01	17.79	17.85	58,008	+0.05(+0.29%)
Sep 14, 2005	17.77	17.83	17.72	17.79	88,589	+0.03(+0.14%)
Sep 13, 2005	17.95	17.95	17.72	17.77	76,924	-0.22(-1.20%)
Sep 12, 2005	17.93	18.02	17.88	17.98	189,789	+0.06(+0.32%)
Sep 09, 2005	17.90	18.01	17.90	17.93	183,484	+0.02(+0.11%)
Sep 08, 2005	17.92	17.93	17.85	17.91	495,439	-0.01(-0.07%)
Sep 07, 2005	18.02	18.11	17.78	17.92	1,259,328	-0.10(-0.53%)
Sep 06, 2005	17.86	18.22	17.73	18.02	253,158	+0.32(+1.79%)
Sep 02, 2005	17.69	17.76	17.54	17.70	87,801	+0.10(+0.58%)
Sep 01, 2005	17.29	17.62	17.24	17.60	117,278	+0.47(+2.74%)
Aug 31, 2005	16.66	17.29	16.66	17.13	67,782	+0.41(+2.43%)
Aug 30, 2005	17.11	17.19	16.60	16.72	196,410	-0.39(-2.26%)
Aug 29, 2005	16.84	17.11	16.71	17.11	52,176	+0.27(+1.58%)
Aug 26, 2005	16.82	17.06	16.73	16.84	67,624	+0.01(+0.07%)
Aug 25, 2005	16.84	16.97	16.68	16.83	42,718	-0.01(-0.04%)
Aug 24, 2005	16.81	17.03	16.68	16.84	50,915	+0.03(+0.15%)
Aug 23, 2005	16.81	16.86	16.67	16.81	80,865	-0.18(-1.08%)
Aug 22, 2005	16.82	17.03	16.70	17.00	57,851	+0.20(+1.17%)
Aug 19, 2005	16.91	17.07	16.77	16.80	40,511	-0.07(-0.41%)
Aug 18, 2005	17.08	17.12	16.85	16.87	75,190	-0.23(-1.37%)
Aug 17, 2005	17.18	17.21	17.01	17.10	48,235	-0.08(-0.48%)
Aug 16, 2005	17.64	17.76	17.18	17.19	75,348	-0.65(-3.63%)
Aug 15, 2005	17.26	17.91	17.26	17.83	111,131	+0.45(+2.59%)
Aug 12, 2005	17.54	17.76	17.20	17.38	112,392	-0.16(-0.90%)
Aug 11, 2005	17.67	17.74	17.46	17.54	28,846	-0.15(-0.86%)
Aug 10, 2005	17.85	17.85	17.57	17.69	66,205	+0.00(+0.00%)
Aug 09, 2005	17.71	17.84	17.62	17.69	97,417	-0.03(-0.14%)
Aug 08, 2005	17.89	17.89	17.57	17.72	564,010	-0.01(-0.07%)
Aug 05, 2005	18.08	18.14	17.69	17.73	211,858	-0.41(-2.27%)
Aug 04, 2005	18.18	18.18	17.95	18.14	97,417	+0.04(+0.21%)
Aug 03, 2005	18.18	18.22	17.98	18.11	230,143	-0.07(-0.38%)
Aug 02, 2005	18.16	18.39	17.98	18.18	190,735	+0.17(+0.95%)
Aug 01, 2005	18.24	18.40	17.89	18.00	257,572	-0.08(-0.46%)
Jul 29, 2005	18.08	18.16	18.02	18.09	423,086	+0.23(+1.28%)
Jul 28, 2005	17.53	18.02	17.53	17.86	474,001	+0.29(+1.62%)
Jul 27, 2005	17.56	17.72	17.33	17.57	131,465	+0.03(+0.18%)
Jul 26, 2005	17.36	17.86	17.36	17.54	236,133	+0.18(+1.06%)
Jul 25, 2005	17.39	17.57	17.29	17.36	340,959	-0.35(-1.97%)
Jul 22, 2005	17.62	17.80	17.54	17.71	92,057	-0.08(-0.43%)
Jul 21, 2005	17.95	18.00	17.67	17.78	258,360	-0.16(-0.92%)
Jul 20, 2005	17.90	18.07	17.83	17.95	90,481	-0.16(-0.91%)
Jul 19, 2005	18.16	18.16	18.02	18.11	282,320	+0.00(+0.00%)
Jul 18, 2005	18.24	18.37	17.88	18.11	453,509	-0.04(-0.21%)
Jul 15, 2005	17.81	18.15	17.80	18.15	394,397	+0.35(+1.96%)
Jul 14, 2005	17.77	18.02	17.64	17.80	301,866	+0.04(+0.21%)
Jul 13, 2005	17.67	17.78	17.62	17.76	39,723	+0.10(+0.54%)
Jul 12, 2005	17.83	17.83	17.67	17.67	59,585	-0.19(-1.07%)
Jul 11, 2005	17.55	17.86	17.55	17.86	1,016,101	+0.32(+1.85%)
Jul 08, 2005	17.15	17.76	17.13	17.53	238,340	+0.45(+2.64%)
Jul 07, 2005	16.87	17.17	16.87	17.08	83,387	+0.05(+0.30%)
Jul 06, 2005	17.08	17.16	16.96	17.03	228,409	-0.06(-0.37%)
Jul 05, 2005	17.03	17.38	17.01	17.10	406,535	+0.13(+0.75%)

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.