Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.14	18.43	18.06	18.43	119,297	+0.26(+1.44%)
Sep 29, 2005	17.92	18.18	17.80	18.17	154,476	+0.25(+1.42%)
Sep 28, 2005	17.85	17.95	17.76	17.92	141,365	+0.03(+0.17%)
Sep 27, 2005	17.56	17.90	17.53	17.89	224,964	+0.40(+2.29%)
Sep 26, 2005	17.02	17.53	16.99	17.49	103,719	+0.44(+2.58%)
Sep 23, 2005	17.05	17.22	16.98	17.05	99,825	-0.04(-0.23%)
Sep 22, 2005	17.16	17.17	16.93	17.09	251,705	-0.15(-0.89%)
Sep 21, 2005	17.39	17.41	17.16	17.24	270,009	-0.21(-1.19%)
Sep 20, 2005	17.33	17.54	17.18	17.45	279,874	+0.12(+0.67%)
Sep 19, 2005	16.99	17.33	16.92	17.33	263,648	+0.39(+2.27%)
Sep 16, 2005	16.52	17.17	16.52	16.95	1,030,058	+0.51(+3.09%)
Sep 15, 2005	16.55	16.64	16.43	16.44	311,548	-0.11(-0.65%)
Sep 14, 2005	16.66	16.66	16.52	16.55	73,992	-0.11(-0.65%)
Sep 13, 2005	16.79	16.82	16.62	16.65	114,104	-0.18(-1.05%)
Sep 12, 2005	16.72	16.91	16.69	16.83	181,217	+0.10(+0.60%)
Sep 09, 2005	16.80	16.80	16.64	16.73	80,613	-0.08(-0.46%)
Sep 08, 2005	16.89	16.94	16.78	16.81	28,169	-0.10(-0.59%)
Sep 07, 2005	16.92	16.95	16.82	16.91	56,598	-0.04(-0.23%)
Sep 06, 2005	16.95	17.05	16.90	16.95	387,748	+0.01(+0.05%)
Sep 02, 2005	17.02	17.05	16.92	16.94	211,463	-0.18(-1.04%)
Sep 01, 2005	17.25	17.33	17.05	17.12	266,504	-0.14(-0.80%)
Aug 31, 2005	17.39	17.39	16.96	17.26	279,744	-0.12(-0.67%)
Aug 30, 2005	17.20	17.41	17.13	17.37	73,213	+0.18(+1.03%)
Aug 29, 2005	16.91	17.20	16.86	17.19	116,051	+0.23(+1.36%)
Aug 26, 2005	17.00	17.06	16.84	16.96	191,732	-0.04(-0.23%)
Aug 25, 2005	16.83	17.16	16.82	17.00	116,311	+0.15(+0.91%)
Aug 24, 2005	17.04	17.06	16.78	16.85	130,980	-0.22(-1.26%)
Aug 23, 2005	17.16	17.18	16.92	17.06	90,738	-0.10(-0.58%)
Aug 22, 2005	17.10	17.26	17.07	17.16	40,241	+0.09(+0.54%)
Aug 19, 2005	17.18	17.18	17.06	17.07	146,947	-0.15(-0.89%)
Aug 18, 2005	17.06	17.25	17.03	17.22	75,290	+0.16(+0.95%)
Aug 17, 2005	17.04	17.10	16.90	17.06	189,655	-0.02(-0.09%)
Aug 16, 2005	17.08	17.18	17.04	17.08	111,508	-0.05(-0.27%)
Aug 15, 2005	17.19	17.22	17.07	17.12	78,925	-0.09(-0.54%)
Aug 12, 2005	17.15	17.27	17.07	17.22	74,771	+0.06(+0.36%)
Aug 11, 2005	17.04	17.22	16.83	17.16	147,336	+0.09(+0.54%)
Aug 10, 2005	17.29	17.39	17.02	17.06	154,086	-0.24(-1.38%)
Aug 09, 2005	17.78	17.78	17.26	17.30	403,845	-0.44(-2.48%)
Aug 08, 2005	17.53	17.86	17.53	17.74	427,211	+0.23(+1.32%)
Aug 05, 2005	18.64	18.89	17.30	17.51	1,008,509	-0.65(-3.56%)
Aug 04, 2005	18.42	18.45	18.13	18.16	367,108	-0.26(-1.42%)
Aug 03, 2005	18.22	18.57	18.18	18.42	233,531	+0.18(+0.97%)
Aug 02, 2005	18.29	18.29	18.11	18.24	99,955	-0.05(-0.25%)
Aug 01, 2005	18.41	18.41	18.19	18.29	125,138	-0.08(-0.46%)
Jul 29, 2005	18.20	18.43	18.14	18.37	175,376	+0.17(+0.93%)
Jul 28, 2005	18.20	18.22	18.10	18.20	96,060	+0.02(+0.13%)
Jul 27, 2005	18.13	18.20	18.08	18.18	130,201	+0.08(+0.47%)
Jul 26, 2005	18.11	18.16	18.04	18.10	198,352	+0.01(+0.04%)
Jul 25, 2005	18.03	18.18	18.00	18.09	132,927	+0.15(+0.86%)
Jul 22, 2005	17.78	17.97	17.78	17.93	105,537	+0.21(+1.17%)
Jul 21, 2005	17.89	17.89	17.53	17.73	172,000	-0.16(-0.90%)
Jul 20, 2005	18.06	18.06	17.83	17.89	633,742	-0.18(-0.98%)
Jul 19, 2005	17.94	18.10	17.93	18.06	173,688	+0.18(+1.03%)
Jul 18, 2005	17.99	18.06	17.86	17.88	51,924	-0.13(-0.73%)
Jul 15, 2005	17.85	18.06	17.72	18.01	511,199	+0.18(+1.04%)
Jul 14, 2005	17.91	18.16	17.79	17.83	111,768	+0.01(+0.04%)
Jul 13, 2005	17.86	17.88	17.70	17.82	115,792	-0.04(-0.22%)
Jul 12, 2005	17.87	17.96	17.80	17.86	82,560	-0.03(-0.17%)
Jul 11, 2005	17.76	18.03	17.73	17.89	59,843	+0.15(+0.83%)
Jul 08, 2005	17.93	17.93	17.72	17.74	521,844	-0.25(-1.37%)
Jul 07, 2005	17.87	17.99	17.70	17.99	172,779	+0.00(+0.00%)
Jul 06, 2005	18.00	18.09	17.84	17.99	119,167	-0.04(-0.21%)
Jul 05, 2005	17.95	18.11	17.86	18.03	147,077	+0.05(+0.30%)

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.