Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.65	20.89	20.58	20.78	409,956	+0.12(+0.60%)
Sep 29, 2005	20.26	20.71	19.86	20.65	278,353	+0.44(+2.16%)
Sep 28, 2005	19.97	20.40	19.93	20.21	401,654	+0.25(+1.25%)
Sep 27, 2005	20.00	20.11	19.68	19.97	291,704	+0.02(+0.09%)
Sep 26, 2005	19.96	20.25	19.79	19.95	334,337	+0.02(+0.09%)
Sep 23, 2005	19.97	20.29	19.75	19.93	390,322	+0.19(+0.95%)
Sep 22, 2005	19.69	19.95	19.50	19.74	440,248	+0.05(+0.27%)
Sep 21, 2005	20.13	20.20	19.68	19.69	384,937	-0.51(-2.52%)
Sep 20, 2005	20.00	20.66	19.97	20.20	621,890	+0.20(+0.98%)
Sep 19, 2005	20.54	20.54	19.97	20.00	460,892	-0.55(-2.69%)
Sep 16, 2005	20.57	20.70	20.30	20.55	787,376	+0.10(+0.48%)
Sep 15, 2005	20.55	20.71	20.38	20.46	371,474	-0.13(-0.65%)
Sep 14, 2005	20.32	20.76	20.10	20.59	998,750	+0.16(+0.79%)
Sep 13, 2005	20.23	20.69	19.97	20.43	4,364,679	+2.50(+13.97%)
Sep 12, 2005	17.78	18.81	17.70	17.92	337,928	+0.10(+0.55%)
Sep 09, 2005	17.56	17.84	17.35	17.83	230,782	+0.25(+1.42%)
Sep 08, 2005	17.70	17.86	17.52	17.58	256,475	-0.26(-1.45%)
Sep 07, 2005	17.83	17.85	17.68	17.84	328,840	+0.01(+0.05%)
Sep 06, 2005	17.78	17.95	17.64	17.83	611,344	+0.12(+0.71%)
Sep 02, 2005	17.84	17.90	17.60	17.70	596,871	-0.14(-0.80%)
Sep 01, 2005	18.01	18.04	17.67	17.84	449,448	-0.08(-0.45%)
Aug 31, 2005	17.66	17.99	17.65	17.92	554,574	+0.14(+0.80%)
Aug 30, 2005	17.88	18.16	17.54	17.78	266,572	-0.21(-1.19%)
Aug 29, 2005	17.97	18.04	17.38	18.00	304,943	+0.03(+0.15%)
Aug 26, 2005	18.36	18.41	17.87	17.97	440,248	-0.39(-2.14%)
Aug 25, 2005	18.18	18.46	18.09	18.36	642,983	+0.18(+0.98%)
Aug 24, 2005	18.23	18.65	18.08	18.18	527,199	-0.11(-0.59%)
Aug 23, 2005	18.52	18.54	18.11	18.29	329,737	-0.23(-1.25%)
Aug 22, 2005	18.36	18.60	18.34	18.52	246,153	+0.12(+0.68%)
Aug 19, 2005	18.52	18.60	18.32	18.40	277,792	-0.14(-0.77%)
Aug 18, 2005	18.72	18.72	18.32	18.54	231,568	-0.28(-1.47%)
Aug 17, 2005	18.70	19.03	18.45	18.82	376,859	+0.00(+0.00%)
Aug 16, 2005	19.38	19.46	18.64	18.82	443,951	-0.56(-2.90%)
Aug 15, 2005	19.07	20.05	18.74	19.38	424,653	+0.30(+1.59%)
Aug 12, 2005	19.52	19.53	18.81	19.07	276,109	-0.57(-2.90%)
Aug 11, 2005	19.42	19.66	19.22	19.64	188,261	+0.22(+1.15%)
Aug 10, 2005	19.34	19.74	19.18	19.42	444,961	+0.13(+0.69%)
Aug 09, 2005	19.39	19.50	19.23	19.29	350,718	-0.03(-0.14%)
Aug 08, 2005	19.52	19.89	19.24	19.31	343,088	-0.11(-0.55%)
Aug 05, 2005	19.75	20.00	19.34	19.42	478,731	-0.31(-1.58%)
Aug 04, 2005	20.54	20.54	19.71	19.73	493,989	-0.81(-3.95%)
Aug 03, 2005	20.41	20.85	19.97	20.54	459,097	+0.22(+1.10%)
Aug 02, 2005	20.23	20.66	20.14	20.32	629,183	+0.11(+0.53%)
Aug 01, 2005	20.14	20.46	20.01	20.21	532,472	+0.11(+0.53%)
Jul 29, 2005	20.05	20.13	19.79	20.11	393,912	+0.05(+0.27%)
Jul 28, 2005	19.97	20.22	19.82	20.05	376,634	+0.19(+0.94%)
Jul 27, 2005	19.70	19.89	19.31	19.87	385,386	+0.33(+1.69%)
Jul 26, 2005	19.52	19.78	19.23	19.54	314,703	+0.12(+0.60%)
Jul 25, 2005	19.67	19.96	19.29	19.42	283,401	-0.25(-1.27%)
Jul 22, 2005	19.26	19.72	19.26	19.67	338,937	+0.53(+2.79%)
Jul 21, 2005	19.52	19.82	19.09	19.14	260,738	-0.38(-1.96%)
Jul 20, 2005	19.02	19.86	18.95	19.52	515,755	+0.48(+2.53%)
Jul 19, 2005	18.99	19.15	18.94	19.04	236,055	+0.13(+0.71%)
Jul 18, 2005	19.11	19.11	18.82	18.90	291,255	-0.31(-1.62%)
Jul 15, 2005	18.90	19.28	18.64	19.22	462,463	+0.32(+1.70%)
Jul 14, 2005	18.57	18.98	18.53	18.90	352,737	+0.54(+2.96%)
Jul 13, 2005	18.92	18.94	18.34	18.35	424,317	-0.66(-3.47%)
Jul 12, 2005	19.26	19.34	18.93	19.01	371,810	-0.14(-0.74%)
Jul 11, 2005	19.08	19.32	18.99	19.15	338,152	+0.07(+0.37%)
Jul 08, 2005	18.47	19.09	18.41	19.08	289,235	+0.63(+3.43%)
Jul 07, 2005	18.49	18.49	17.98	18.45	251,650	-0.22(-1.19%)
Jul 06, 2005	18.79	18.85	18.62	18.67	497,355	-0.12(-0.62%)
Jul 05, 2005	18.24	18.79	18.03	18.79	554,798	+0.55(+3.03%)

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.