Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.60	17.85	17.47	17.82	66,134	+0.26(+1.50%)
Sep 29, 2005	17.47	17.56	17.09	17.55	92,421	+0.10(+0.55%)
Sep 28, 2005	17.38	17.81	17.08	17.46	102,853	+0.14(+0.83%)
Sep 27, 2005	17.12	17.59	16.94	17.31	161,686	+0.12(+0.70%)
Sep 26, 2005	17.73	18.12	16.62	17.19	320,660	+0.03(+0.17%)
Sep 23, 2005	17.16	17.16	16.61	17.16	103,896	+0.25(+1.50%)
Sep 22, 2005	17.02	17.20	16.86	16.91	160,851	-0.15(-0.90%)
Sep 21, 2005	16.97	17.24	16.80	17.06	151,046	+0.05(+0.31%)
Sep 20, 2005	17.30	17.58	17.01	17.01	141,240	-0.22(-1.28%)
Sep 19, 2005	17.96	17.96	17.22	17.23	82,616	-0.73(-4.08%)
Sep 16, 2005	18.04	18.05	17.85	17.96	278,517	-0.01(-0.05%)
Sep 15, 2005	18.03	18.10	17.92	17.97	214,886	-0.07(-0.37%)
Sep 14, 2005	18.08	18.08	17.87	18.04	138,319	+0.04(+0.21%)
Sep 13, 2005	18.02	18.31	17.79	18.00	102,018	-0.11(-0.61%)
Sep 12, 2005	18.19	18.40	18.03	18.11	93,256	-0.05(-0.29%)
Sep 09, 2005	18.24	18.24	18.11	18.17	72,393	-0.04(-0.24%)
Sep 08, 2005	18.42	18.48	17.98	18.21	135,607	-0.30(-1.63%)
Sep 07, 2005	18.79	18.80	18.38	18.51	114,745	-0.37(-1.98%)
Sep 06, 2005	18.89	19.03	18.73	18.89	73,019	+0.07(+0.38%)
Sep 02, 2005	18.98	19.15	18.58	18.81	155,636	-0.22(-1.13%)
Sep 01, 2005	18.78	19.17	18.53	19.03	201,742	+0.21(+1.09%)
Aug 31, 2005	18.45	18.84	18.35	18.82	138,111	+0.32(+1.74%)
Aug 30, 2005	18.41	18.55	18.21	18.50	101,810	+0.00(+0.00%)
Aug 29, 2005	18.22	18.65	18.07	18.50	155,844	+0.27(+1.50%)
Aug 26, 2005	18.64	18.57	18.17	18.23	119,126	-0.41(-2.19%)
Aug 25, 2005	18.50	18.86	18.50	18.64	64,048	+0.09(+0.49%)
Aug 24, 2005	18.69	18.85	18.39	18.55	121,629	-0.24(-1.28%)
Aug 23, 2005	19.12	19.12	18.59	18.78	132,687	-0.40(-2.10%)
Aug 22, 2005	18.93	19.28	18.93	19.19	97,846	+0.25(+1.34%)
Aug 19, 2005	19.12	19.16	18.83	18.93	83,242	-0.24(-1.27%)
Aug 18, 2005	19.46	19.52	19.13	19.18	98,054	-0.36(-1.86%)
Aug 17, 2005	19.36	19.76	19.11	19.54	116,414	+0.31(+1.59%)
Aug 16, 2005	19.70	19.75	19.12	19.24	90,752	-0.51(-2.60%)
Aug 15, 2005	19.34	20.05	19.13	19.75	131,643	+0.45(+2.33%)
Aug 12, 2005	19.87	19.90	18.89	19.30	125,593	-0.67(-3.36%)
Aug 11, 2005	19.42	19.98	19.36	19.97	114,119	+0.60(+3.09%)
Aug 10, 2005	19.29	19.52	18.89	19.37	247,849	+0.10(+0.52%)
Aug 09, 2005	18.82	19.59	18.82	19.27	209,044	+0.33(+1.75%)
Aug 08, 2005	19.14	19.45	18.84	18.94	206,123	-0.11(-0.55%)
Aug 05, 2005	19.60	19.70	19.02	19.04	195,692	-0.46(-2.36%)
Aug 04, 2005	19.83	20.04	19.23	19.50	294,999	-0.42(-2.12%)
Aug 03, 2005	20.35	20.35	19.85	19.93	214,051	-0.55(-2.67%)
Aug 02, 2005	19.86	20.70	19.86	20.47	376,781	+0.68(+3.41%)
Aug 01, 2005	19.77	20.37	19.41	19.80	433,736	+0.46(+2.35%)
Jul 29, 2005	19.77	20.88	19.03	19.34	1,044,388	+1.49(+8.32%)
Jul 28, 2005	17.18	17.85	16.88	17.85	289,992	+0.73(+4.28%)
Jul 27, 2005	17.45	17.45	16.98	17.12	189,016	-0.34(-1.92%)
Jul 26, 2005	17.24	17.52	16.96	17.46	137,276	+0.34(+1.96%)
Jul 25, 2005	17.25	17.30	17.05	17.12	190,685	-0.03(-0.17%)
Jul 22, 2005	16.63	17.15	16.63	17.15	125,593	+0.57(+3.41%)
Jul 21, 2005	17.05	17.13	16.51	16.58	140,614	-0.42(-2.45%)
Jul 20, 2005	16.42	17.04	16.42	17.00	99,515	+0.47(+2.87%)
Jul 19, 2005	16.08	16.62	16.08	16.53	137,485	+0.53(+3.30%)
Jul 18, 2005	16.16	16.16	15.91	16.00	71,141	-0.20(-1.24%)
Jul 15, 2005	16.01	16.29	15.88	16.20	134,356	+0.19(+1.20%)
Jul 14, 2005	16.18	16.37	15.98	16.01	152,715	-0.05(-0.30%)
Jul 13, 2005	16.23	16.27	15.96	16.06	136,442	-0.10(-0.62%)
Jul 12, 2005	16.13	16.36	16.03	16.16	129,557	+0.08(+0.48%)
Jul 11, 2005	16.34	16.55	15.88	16.08	216,763	-0.22(-1.32%)
Jul 08, 2005	15.82	16.37	15.82	16.30	145,621	+0.52(+3.28%)
Jul 07, 2005	15.96	16.11	15.38	15.78	216,555	-0.32(-1.99%)
Jul 06, 2005	17.02	17.04	16.00	16.10	133,521	-0.99(-5.78%)
Jul 05, 2005	16.58	17.09	16.51	17.09	105,565	+0.46(+2.77%)

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.