Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.69	17.94	17.50	17.89	125,815	+0.12(+0.66%)
Sep 29, 2005	17.76	17.77	17.14	17.77	156,542	+0.08(+0.44%)
Sep 28, 2005	17.92	17.92	17.45	17.69	49,531	-0.22(-1.24%)
Sep 27, 2005	17.88	18.06	17.68	17.92	39,135	+0.04(+0.22%)
Sep 26, 2005	18.03	18.07	17.68	17.88	38,524	-0.05(-0.29%)
Sep 23, 2005	17.93	18.03	17.50	17.93	98,450	+0.37(+2.09%)
Sep 22, 2005	17.56	17.69	17.43	17.56	111,750	+0.03(+0.19%)
Sep 21, 2005	17.63	17.81	17.52	17.53	187,423	-0.18(-1.03%)
Sep 20, 2005	18.15	18.15	17.47	17.71	247,502	-0.44(-2.45%)
Sep 19, 2005	18.77	18.79	18.13	18.16	140,491	-0.68(-3.61%)
Sep 16, 2005	18.96	18.96	18.77	18.84	292,906	-0.01(-0.03%)
Sep 15, 2005	18.85	19.11	18.74	18.85	116,184	-0.01(-0.03%)
Sep 14, 2005	19.49	19.54	18.85	18.85	59,315	-0.50(-2.60%)
Sep 13, 2005	19.81	19.81	19.20	19.36	80,411	-0.49(-2.47%)
Sep 12, 2005	19.75	19.96	19.69	19.85	109,304	+0.01(+0.07%)
Sep 09, 2005	19.69	19.83	19.56	19.83	51,977	+0.21(+1.07%)
Sep 08, 2005	19.61	19.67	19.50	19.62	66,958	-0.03(-0.13%)
Sep 07, 2005	19.46	19.65	19.30	19.65	54,728	+0.16(+0.84%)
Sep 06, 2005	19.17	19.51	19.12	19.49	110,374	+0.44(+2.34%)
Sep 02, 2005	18.99	19.07	18.89	19.04	98,450	+0.03(+0.14%)

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.