Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.66	19.86	19.66	19.86	40,229	+0.16(+0.80%)
Sep 29, 2005	19.76	19.89	19.68	19.71	73,876	-0.08(-0.39%)
Sep 28, 2005	19.28	19.80	19.28	19.78	163,479	+0.45(+2.33%)
Sep 27, 2005	19.14	19.33	19.14	19.33	32,549	+0.25(+1.29%)
Sep 26, 2005	19.14	19.14	19.09	19.09	11,703	-0.10(-0.50%)
Sep 23, 2005	19.18	19.18	19.04	19.18	9,143	+0.04(+0.21%)
Sep 22, 2005	19.21	19.28	18.98	19.14	33,646	-0.05(-0.28%)
Sep 21, 2005	19.06	19.21	19.06	19.19	28,526	+0.20(+1.04%)
Sep 20, 2005	18.93	19.00	18.89	19.00	13,531	+0.13(+0.67%)
Sep 19, 2005	18.63	19.08	18.59	18.87	100,209	+0.24(+1.31%)
Sep 16, 2005	18.51	18.69	18.51	18.63	9,874	+0.04(+0.19%)
Sep 15, 2005	18.69	18.71	18.59	18.59	20,480	-0.10(-0.51%)
Sep 14, 2005	18.69	18.69	18.59	18.69	17,554	+0.07(+0.37%)
Sep 13, 2005	18.62	18.63	18.54	18.62	3,657	+0.02(+0.10%)
Sep 12, 2005	18.46	18.65	18.32	18.60	19,383	-0.18(-0.98%)
Sep 09, 2005	18.73	18.81	18.73	18.78	69,122	+0.05(+0.29%)
Sep 08, 2005	18.74	18.76	18.67	18.73	48,275	-0.08(-0.42%)
Sep 07, 2005	18.87	18.87	18.74	18.81	8,045	-0.13(-0.66%)
Sep 06, 2005	19.03	19.03	18.92	18.93	13,531	-0.11(-0.57%)
Sep 02, 2005	19.07	19.09	18.96	19.04	4,754	-0.03(-0.14%)
Sep 01, 2005	19.04	19.14	18.98	19.07	13,166	-0.04(-0.21%)
Aug 31, 2005	18.98	19.18	18.98	19.11	34,378	+0.14(+0.72%)
Aug 30, 2005	18.66	19.00	18.66	18.98	74,242	+0.31(+1.68%)
Aug 29, 2005	18.54	18.66	18.46	18.66	16,091	+0.08(+0.44%)
Aug 26, 2005	18.57	18.62	18.52	18.58	95,088	-0.01(-0.07%)
Aug 25, 2005	18.58	18.59	18.52	18.59	7,680	+0.02(+0.13%)
Aug 24, 2005	18.47	18.59	18.47	18.57	14,263	+0.14(+0.76%)
Aug 23, 2005	18.59	18.59	18.43	18.43	24,503	-0.16(-0.88%)
Aug 22, 2005	18.39	18.59	18.36	18.59	50,836	+0.27(+1.49%)
Aug 19, 2005	18.27	18.46	18.27	18.32	24,869	-0.01(-0.07%)
Aug 18, 2005	18.40	18.47	18.32	18.33	18,286	-0.14(-0.74%)
Aug 17, 2005	18.62	18.65	18.47	18.47	17,920	-0.10(-0.52%)
Aug 16, 2005	18.70	18.73	18.52	18.57	10,971	-0.14(-0.76%)
Aug 15, 2005	18.73	18.73	18.63	18.71	11,703	-0.02(-0.12%)
Aug 12, 2005	18.61	18.73	18.61	18.73	30,355	+0.14(+0.74%)
Aug 11, 2005	18.50	18.59	18.50	18.59	29,623	+0.02(+0.13%)
Aug 10, 2005	18.59	18.73	18.57	18.57	19,383	+0.08(+0.46%)
Aug 09, 2005	18.48	18.59	18.48	18.48	5,120	+0.00(+0.00%)
Aug 08, 2005	18.42	18.59	18.42	18.48	31,818	+0.16(+0.88%)
Aug 05, 2005	18.32	18.48	18.32	18.32	6,583	+0.00(+0.01%)
Aug 04, 2005	18.36	18.46	18.32	18.32	17,920	-0.11(-0.59%)
Aug 03, 2005	18.32	18.45	18.25	18.43	26,332	+0.25(+1.35%)
Aug 02, 2005	18.11	18.18	18.05	18.18	4,754	+0.00(+0.00%)
Aug 01, 2005	18.18	18.32	18.18	18.18	15,726	-0.14(-0.75%)
Jul 29, 2005	18.20	18.32	18.18	18.32	5,120	+0.12(+0.68%)
Jul 28, 2005	18.03	18.20	18.03	18.20	8,777	+0.08(+0.45%)
Jul 27, 2005	18.05	18.11	18.05	18.11	731	-0.04(-0.24%)
Jul 26, 2005	18.14	18.32	18.14	18.16	9,874	+0.11(+0.62%)
Jul 25, 2005	18.06	18.10	18.02	18.05	5,851	+0.00(+0.00%)
Jul 22, 2005	17.84	18.05	17.81	18.05	14,994	+0.14(+0.76%)
Jul 21, 2005	17.77	17.98	17.66	17.91	19,749	+0.14(+0.77%)
Jul 20, 2005	17.57	17.77	17.57	17.77	14,263	+0.14(+0.78%)
Jul 19, 2005	17.84	17.91	17.61	17.64	7,680	-0.14(-0.77%)
Jul 18, 2005	17.84	17.87	17.62	17.77	15,360	-0.14(-0.76%)
Jul 15, 2005	17.87	17.98	17.87	17.91	22,675	-0.02(-0.14%)
Jul 14, 2005	17.84	17.96	17.77	17.93	14,629	+0.02(+0.14%)
Jul 13, 2005	17.65	17.91	17.64	17.91	21,212	+0.21(+1.16%)
Jul 12, 2005	17.55	17.81	17.50	17.70	22,309	+0.15(+0.86%)
Jul 11, 2005	17.70	17.76	17.55	17.55	25,966	-0.22(-1.23%)
Jul 08, 2005	17.77	17.91	17.77	17.77	8,411	-0.07(-0.38%)
Jul 07, 2005	17.81	17.95	17.80	17.84	5,485	-0.03(-0.15%)
Jul 06, 2005	17.92	17.95	17.81	17.87	4,754	-0.04(-0.24%)
Jul 05, 2005	17.84	17.92	17.84	17.91	8,045	+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.