Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.97	23.12	22.25	22.35	742,248	-0.61(-2.64%)
Sep 29, 2005	23.01	23.33	22.50	22.96	745,096	+0.01(+0.04%)
Sep 28, 2005	22.81	23.17	22.22	22.95	587,285	+0.29(+1.28%)
Sep 27, 2005	22.87	22.99	22.04	22.66	654,871	-0.23(-1.02%)
Sep 26, 2005	22.34	23.45	21.75	22.89	1,130,434	+0.47(+2.11%)
Sep 23, 2005	22.42	22.66	20.68	22.42	1,273,080	+1.01(+4.74%)
Sep 22, 2005	21.41	22.16	21.09	21.41	2,438,847	-0.58(-2.65%)
Sep 21, 2005	22.86	23.93	21.51	21.99	2,443,741	-0.62(-2.76%)
Sep 20, 2005	23.69	23.73	22.50	22.61	742,109	-0.91(-3.85%)
Sep 19, 2005	24.38	25.11	23.13	23.52	1,463,645	-0.28(-1.19%)
Sep 16, 2005	22.69	23.97	22.64	23.80	940,845	+1.40(+6.24%)
Sep 15, 2005	22.43	22.68	22.10	22.40	689,827	+0.37(+1.66%)
Sep 14, 2005	21.62	22.30	21.62	22.04	504,814	+0.64(+2.99%)
Sep 13, 2005	21.41	21.48	20.91	21.40	316,553	-0.13(-0.62%)
Sep 12, 2005	21.37	21.54	20.97	21.53	352,094	+0.16(+0.74%)
Sep 09, 2005	21.41	21.60	21.16	21.37	573,752	+0.41(+1.94%)
Sep 08, 2005	20.62	21.01	20.59	20.96	464,653	+0.49(+2.40%)
Sep 07, 2005	20.70	21.03	20.37	20.47	486,688	-0.15(-0.73%)
Sep 06, 2005	20.57	20.83	20.50	20.62	683,154	+0.15(+0.73%)
Sep 02, 2005	20.69	20.83	20.35	20.47	234,738	-0.11(-0.53%)
Sep 01, 2005	20.21	20.85	20.14	20.58	681,164	+0.72(+3.64%)
Aug 31, 2005	18.79	19.86	18.79	19.86	423,405	+1.07(+5.71%)
Aug 30, 2005	18.97	19.23	18.71	18.79	539,835	-0.52(-2.67%)
Aug 29, 2005	19.33	19.54	19.09	19.30	443,293	+0.29(+1.53%)
Aug 26, 2005	18.98	19.26	18.83	19.01	406,639	+0.17(+0.93%)
Aug 25, 2005	18.87	19.00	18.59	18.84	391,973	+0.29(+1.57%)
Aug 24, 2005	18.77	18.95	18.43	18.54	424,952	-0.12(-0.62%)
Aug 23, 2005	18.86	18.96	18.57	18.66	301,855	-0.07(-0.36%)
Aug 22, 2005	19.11	19.11	18.52	18.73	681,190	-0.16(-0.84%)
Aug 19, 2005	18.79	19.28	18.52	18.89	1,281,894	+1.29(+7.33%)
Aug 18, 2005	17.71	18.19	17.53	17.60	342,683	-0.42(-2.31%)
Aug 17, 2005	18.36	18.36	17.84	18.01	380,684	-0.37(-1.99%)
Aug 16, 2005	18.59	18.88	18.33	18.38	244,230	-0.15(-0.81%)
Aug 15, 2005	18.16	18.55	17.97	18.53	405,128	+0.20(+1.09%)
Aug 12, 2005	18.50	18.58	17.81	18.33	354,047	-0.21(-1.12%)
Aug 11, 2005	18.22	18.64	18.15	18.54	581,559	+0.57(+3.19%)
Aug 10, 2005	17.71	17.96	17.67	17.96	356,474	+0.34(+1.94%)
Aug 09, 2005	17.05	17.73	16.86	17.62	290,489	+0.67(+3.97%)
Aug 08, 2005	17.46	17.51	16.88	16.95	202,321	-0.36(-2.07%)
Aug 05, 2005	17.53	17.66	17.15	17.31	184,484	-0.16(-0.90%)
Aug 04, 2005	17.62	17.85	17.35	17.46	471,675	-0.21(-1.18%)
Aug 03, 2005	16.64	17.85	16.64	17.67	601,636	+1.18(+7.16%)
Aug 02, 2005	16.10	16.59	16.10	16.49	226,903	+0.27(+1.64%)
Aug 01, 2005	15.97	16.41	15.97	16.22	323,319	+0.27(+1.67%)
Jul 29, 2005	16.23	16.50	15.93	15.96	216,241	-0.27(-1.64%)
Jul 28, 2005	15.97	16.33	15.75	16.22	360,914	+0.32(+2.04%)
Jul 27, 2005	15.96	16.13	15.73	15.90	192,198	-0.01(-0.05%)
Jul 26, 2005	16.05	16.05	15.73	15.91	179,541	-0.13(-0.83%)
Jul 25, 2005	16.38	16.39	16.04	16.04	194,962	-0.34(-2.08%)
Jul 22, 2005	16.52	16.52	16.26	16.38	272,569	-0.09(-0.55%)
Jul 21, 2005	16.50	16.63	16.30	16.47	324,498	+0.10(+0.61%)
Jul 20, 2005	16.20	16.48	16.12	16.37	169,256	+0.32(+1.97%)
Jul 19, 2005	15.70	16.13	15.58	16.06	217,552	+0.35(+2.22%)
Jul 18, 2005	15.67	15.88	15.59	15.71	213,964	-0.14(-0.89%)
Jul 15, 2005	16.02	16.13	15.73	15.85	360,663	-0.21(-1.29%)
Jul 14, 2005	16.57	16.68	16.04	16.06	583,866	-0.64(-3.84%)
Jul 13, 2005	16.76	16.79	16.47	16.70	248,642	-0.22(-1.33%)
Jul 12, 2005	16.82	16.95	16.71	16.92	193,885	+0.07(+0.39%)
Jul 11, 2005	16.63	16.99	16.42	16.86	229,384	+0.17(+1.05%)
Jul 08, 2005	16.99	16.99	16.42	16.68	249,733	-0.15(-0.89%)
Jul 07, 2005	16.57	16.96	16.57	16.83	467,615	+0.29(+1.76%)
Jul 06, 2005	16.03	16.59	16.03	16.54	405,963	+0.38(+2.37%)
Jul 05, 2005	16.28	16.32	16.01	16.16	421,480	-0.41(-2.46%)

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.