Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.57	19.77	19.57	19.77	40,418	+0.16(+0.81%)
Sep 29, 2005	19.67	19.80	19.59	19.61	74,222	-0.08(-0.39%)
Sep 28, 2005	19.19	19.70	19.19	19.69	164,245	+0.45(+2.33%)
Sep 27, 2005	19.05	19.24	19.05	19.24	32,702	+0.24(+1.29%)
Sep 26, 2005	19.05	19.05	19.00	19.00	11,758	-0.10(-0.50%)
Sep 23, 2005	19.09	19.09	18.96	19.09	9,185	+0.04(+0.21%)
Sep 22, 2005	19.12	19.19	18.89	19.05	33,804	-0.05(-0.28%)
Sep 21, 2005	18.97	19.12	18.97	19.11	28,660	+0.20(+1.04%)
Sep 20, 2005	18.85	18.91	18.81	18.91	13,595	+0.13(+0.67%)
Sep 19, 2005	18.54	18.99	18.51	18.78	100,678	+0.24(+1.31%)
Sep 16, 2005	18.42	18.60	18.42	18.54	9,920	+0.04(+0.19%)
Sep 15, 2005	18.60	18.63	18.51	18.51	20,576	-0.10(-0.51%)
Sep 14, 2005	18.60	18.60	18.51	18.60	17,637	+0.07(+0.37%)
Sep 13, 2005	18.53	18.55	18.45	18.53	3,674	+0.02(+0.10%)
Sep 12, 2005	18.37	18.56	18.23	18.51	19,474	-0.18(-0.98%)
Sep 09, 2005	18.64	18.72	18.64	18.70	69,446	+0.05(+0.29%)
Sep 08, 2005	18.65	18.67	18.59	18.64	48,501	-0.08(-0.42%)
Sep 07, 2005	18.78	18.78	18.66	18.72	8,083	-0.13(-0.66%)
Sep 06, 2005	18.94	18.94	18.83	18.85	13,595	-0.11(-0.57%)
Sep 02, 2005	18.98	19.00	18.87	18.96	4,776	-0.03(-0.14%)
Sep 01, 2005	18.96	19.05	18.89	18.98	13,227	-0.04(-0.21%)
Aug 31, 2005	18.89	19.09	18.89	19.02	34,539	+0.14(+0.72%)
Aug 30, 2005	18.57	18.91	18.57	18.89	74,590	+0.31(+1.69%)
Aug 29, 2005	18.45	18.57	18.37	18.57	16,167	+0.08(+0.44%)
Aug 26, 2005	18.48	18.53	18.44	18.49	95,534	-0.01(-0.07%)
Aug 25, 2005	18.49	18.51	18.44	18.51	7,716	+0.02(+0.13%)
Aug 24, 2005	18.38	18.51	18.38	18.48	14,330	+0.14(+0.76%)
Aug 23, 2005	18.51	18.51	18.34	18.34	24,618	-0.16(-0.88%)
Aug 22, 2005	18.30	18.51	18.28	18.51	51,074	+0.27(+1.49%)
Aug 19, 2005	18.18	18.37	18.18	18.23	24,985	-0.01(-0.07%)
Aug 18, 2005	18.32	18.38	18.23	18.25	18,371	-0.14(-0.74%)
Aug 17, 2005	18.53	18.56	18.38	18.38	18,004	-0.10(-0.52%)
Aug 16, 2005	18.62	18.64	18.44	18.48	11,023	-0.14(-0.76%)
Aug 15, 2005	18.64	18.64	18.55	18.62	11,758	-0.02(-0.12%)
Aug 12, 2005	18.52	18.64	18.52	18.64	30,497	+0.14(+0.73%)
Aug 11, 2005	18.41	18.51	18.41	18.51	29,762	+0.02(+0.13%)
Aug 10, 2005	18.51	18.64	18.48	18.48	19,474	+0.08(+0.46%)
Aug 09, 2005	18.40	18.51	18.40	18.40	5,144	+0.00(+0.00%)
Aug 08, 2005	18.33	18.51	18.33	18.40	31,967	+0.16(+0.88%)
Aug 05, 2005	18.23	18.40	18.23	18.24	6,613	+0.00(+0.01%)
Aug 04, 2005	18.28	18.37	18.23	18.23	18,004	-0.11(-0.59%)
Aug 03, 2005	18.23	18.36	18.17	18.34	26,455	+0.25(+1.35%)
Aug 02, 2005	18.03	18.10	17.96	18.10	4,776	+0.00(+0.00%)
Aug 01, 2005	18.10	18.23	18.10	18.10	15,799	-0.14(-0.75%)
Jul 29, 2005	18.11	18.23	18.10	18.23	5,144	+0.12(+0.68%)
Jul 28, 2005	17.95	18.11	17.94	18.11	8,818	+0.08(+0.45%)
Jul 27, 2005	17.96	18.03	17.96	18.03	734	-0.04(-0.24%)
Jul 26, 2005	18.06	18.23	18.06	18.07	9,920	+0.11(+0.62%)
Jul 25, 2005	17.98	18.02	17.93	17.96	5,879	+0.00(+0.00%)
Jul 22, 2005	17.76	17.96	17.73	17.96	15,065	+0.14(+0.76%)
Jul 21, 2005	17.69	17.89	17.58	17.83	19,841	+0.14(+0.77%)
Jul 20, 2005	17.49	17.69	17.49	17.69	14,330	+0.14(+0.78%)
Jul 19, 2005	17.76	17.83	17.53	17.55	7,716	-0.14(-0.77%)
Jul 18, 2005	17.76	17.79	17.54	17.69	15,432	-0.14(-0.76%)
Jul 15, 2005	17.78	17.89	17.78	17.83	22,781	-0.02(-0.14%)
Jul 14, 2005	17.76	17.88	17.69	17.85	14,697	+0.02(+0.14%)
Jul 13, 2005	17.57	17.83	17.55	17.83	21,311	+0.20(+1.16%)
Jul 12, 2005	17.47	17.73	17.42	17.62	22,413	+0.15(+0.86%)
Jul 11, 2005	17.62	17.67	17.47	17.47	26,088	-0.22(-1.23%)
Jul 08, 2005	17.69	17.83	17.69	17.69	8,451	-0.07(-0.38%)
Jul 07, 2005	17.73	17.87	17.72	17.76	5,511	-0.03(-0.15%)
Jul 06, 2005	17.84	17.86	17.73	17.79	4,776	-0.04(-0.24%)
Jul 05, 2005	17.76	17.84	17.76	17.83	8,083	+0.10(+0.55%)

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.