Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	19.64	19.74	19.46	19.61	57,329	-0.14(-0.70%)
Sep 29, 2005	19.48	19.75	19.39	19.75	93,811	+0.95(+5.06%)
Sep 28, 2005	18.64	18.81	18.64	18.80	44,030	+0.14(+0.78%)
Sep 27, 2005	18.87	18.92	18.53	18.66	94,529	-0.30(-1.59%)
Sep 26, 2005	18.91	19.06	18.76	18.96	35,044	-0.02(-0.12%)
Sep 23, 2005	18.98	19.03	18.78	18.98	45,467	+0.24(+1.31%)
Sep 22, 2005	18.84	18.84	18.57	18.74	50,320	-0.09(-0.50%)
Sep 21, 2005	18.89	18.99	18.79	18.83	30,012	+0.05(+0.27%)
Sep 20, 2005	18.92	19.09	18.76	18.78	46,366	-0.13(-0.71%)
Sep 19, 2005	18.70	18.92	18.70	18.91	45,288	+0.16(+0.83%)
Sep 16, 2005	18.92	19.08	18.60	18.76	79,613	-0.30(-1.58%)
Sep 15, 2005	19.19	19.22	19.06	19.06	19,049	-0.18(-0.95%)
Sep 14, 2005	19.26	19.44	19.14	19.24	77,996	+0.04(+0.23%)
Sep 13, 2005	19.20	19.25	19.02	19.20	33,786	-0.06(-0.32%)
Sep 12, 2005	19.28	19.64	19.20	19.26	65,595	+0.04(+0.20%)
Sep 09, 2005	19.31	19.33	19.11	19.22	70,807	-0.12(-0.60%)
Sep 08, 2005	19.36	19.44	19.25	19.34	34,505	+0.01(+0.03%)
Sep 07, 2005	19.17	19.39	19.13	19.33	54,992	+0.30(+1.58%)
Sep 06, 2005	19.21	19.23	18.68	19.03	154,554	-0.23(-1.18%)
Sep 02, 2005	19.48	19.61	19.26	19.26	89,138	-0.30(-1.54%)
Sep 01, 2005	19.61	19.69	19.49	19.56	111,063	-0.36(-1.82%)
Aug 31, 2005	19.73	19.92	19.64	19.92	120,588	+0.09(+0.45%)
Aug 30, 2005	19.64	19.88	19.64	19.83	48,882	+0.02(+0.11%)
Aug 29, 2005	19.75	19.85	19.56	19.81	124,362	+0.06(+0.28%)
Aug 26, 2005	19.61	19.92	19.60	19.75	111,962	+0.01(+0.03%)
Aug 25, 2005	19.48	19.75	19.48	19.75	146,108	-0.15(-0.75%)
Aug 24, 2005	20.09	20.09	19.89	19.90	119,150	-0.24(-1.22%)
Aug 23, 2005	20.31	20.31	20.14	20.14	58,227	-0.31(-1.50%)
Aug 22, 2005	20.30	20.55	20.30	20.45	104,234	+0.17(+0.82%)
Aug 19, 2005	20.19	20.31	20.11	20.28	81,231	+0.09(+0.44%)
Aug 18, 2005	20.34	20.37	20.07	20.19	161,563	-0.37(-1.79%)
Aug 17, 2005	20.84	20.84	20.53	20.56	266,337	-0.56(-2.63%)
Aug 16, 2005	21.47	21.47	21.12	21.12	171,447	-0.33(-1.56%)
Aug 15, 2005	21.78	21.78	21.45	21.45	302,280	-0.14(-0.64%)
Aug 12, 2005	21.35	22.26	21.31	21.59	346,490	+0.24(+1.12%)
Aug 11, 2005	21.37	21.56	21.14	21.35	164,978	-0.21(-0.96%)
Aug 10, 2005	21.18	21.57	21.14	21.56	120,229	+0.69(+3.31%)
Aug 09, 2005	21.01	21.02	20.87	20.87	51,937	-0.21(-0.98%)
Aug 08, 2005	20.96	21.09	20.96	21.07	69,729	+0.12(+0.58%)
Aug 05, 2005	21.08	21.11	20.88	20.95	57,329	+0.04(+0.21%)
Aug 04, 2005	20.98	21.03	20.81	20.91	116,275	-0.31(-1.44%)
Aug 03, 2005	21.14	21.23	20.89	21.21	233,629	+0.32(+1.54%)
Aug 02, 2005	20.64	20.92	20.55	20.89	159,047	+0.75(+3.70%)
Aug 01, 2005	20.00	20.17	20.00	20.14	133,887	+0.19(+0.95%)
Jul 29, 2005	19.84	20.03	19.84	19.95	109,446	+0.17(+0.87%)
Jul 28, 2005	19.48	19.84	19.48	19.78	111,962	+0.37(+1.89%)
Jul 27, 2005	19.30	19.46	19.25	19.41	122,745	+0.11(+0.58%)
Jul 26, 2005	19.43	19.45	19.25	19.30	103,336	-0.13(-0.66%)
Jul 25, 2005	19.53	19.67	19.43	19.43	151,679	+0.01(+0.06%)
Jul 22, 2005	19.61	19.61	19.09	19.42	160,485	-0.25(-1.27%)
Jul 21, 2005	18.64	19.67	18.54	19.67	310,008	+1.12(+6.06%)
Jul 20, 2005	18.25	18.55	18.25	18.55	53,375	+0.33(+1.80%)
Jul 19, 2005	18.30	18.32	18.17	18.22	48,163	-0.08(-0.43%)
Jul 18, 2005	18.24	18.42	18.24	18.30	48,702	+0.16(+0.86%)
Jul 15, 2005	18.31	18.33	18.06	18.14	92,912	-0.46(-2.45%)
Jul 14, 2005	18.86	18.87	18.53	18.60	82,129	-0.34(-1.82%)
Jul 13, 2005	19.31	19.31	18.89	18.94	112,321	-0.40(-2.07%)
Jul 12, 2005	19.42	19.42	19.25	19.34	102,078	+0.00(+0.00%)
Jul 11, 2005	19.14	19.42	19.10	19.34	113,220	+0.56(+2.96%)
Jul 08, 2005	18.64	18.86	18.64	18.79	54,813	+0.04(+0.24%)
Jul 07, 2005	18.89	18.91	18.59	18.74	134,786	-0.46(-2.40%)
Jul 06, 2005	19.19	19.28	19.14	19.20	41,514	+0.12(+0.61%)
Jul 05, 2005	19.22	19.22	19.06	19.09	50,320	-0.21(-1.10%)

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.