Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	18.27	18.42	18.23	18.36	285,839	+0.02(+0.10%)
Sep 29, 2005	18.44	18.51	18.03	18.34	631,682	-0.17(-0.92%)
Sep 28, 2005	18.59	18.60	18.14	18.51	183,504	-0.07(-0.36%)
Sep 27, 2005	18.92	18.92	18.46	18.58	331,556	-0.33(-1.75%)
Sep 26, 2005	19.00	19.16	18.73	18.91	118,738	-0.01(-0.05%)
Sep 23, 2005	18.92	19.02	18.83	18.92	88,153	-0.11(-0.60%)
Sep 22, 2005	18.90	19.14	18.80	19.03	275,150	+0.06(+0.30%)
Sep 21, 2005	19.21	19.28	18.97	18.97	134,294	-0.31(-1.62%)
Sep 20, 2005	19.60	19.77	19.12	19.29	243,296	-0.30(-1.54%)
Sep 19, 2005	19.81	19.89	19.45	19.59	251,021	-0.30(-1.52%)
Sep 16, 2005	19.74	19.95	19.65	19.89	410,715	+0.26(+1.35%)
Sep 15, 2005	19.66	19.84	19.58	19.63	162,762	-0.06(-0.29%)
Sep 14, 2005	19.72	19.82	19.62	19.68	126,357	-0.09(-0.43%)
Sep 13, 2005	19.89	20.01	19.73	19.77	116,303	-0.16(-0.81%)
Sep 12, 2005	19.84	20.07	19.80	19.93	189,218	+0.09(+0.48%)
Sep 09, 2005	19.70	19.95	19.70	19.83	195,674	+0.17(+0.87%)
Sep 08, 2005	19.75	19.75	19.36	19.66	197,896	-0.09(-0.48%)
Sep 07, 2005	19.83	19.83	19.61	19.76	268,271	-0.08(-0.38%)
Sep 06, 2005	20.00	20.02	19.71	19.83	311,872	-0.17(-0.85%)
Sep 02, 2005	20.21	20.45	19.91	20.00	159,481	-0.23(-1.12%)
Sep 01, 2005	20.31	20.37	20.05	20.23	339,387	-0.04(-0.19%)
Aug 31, 2005	19.63	20.30	19.63	20.27	176,519	+0.59(+2.98%)
Aug 30, 2005	19.36	19.74	19.28	19.68	132,707	+0.37(+1.91%)
Aug 29, 2005	19.07	19.38	18.99	19.31	244,460	+0.26(+1.34%)
Aug 26, 2005	19.55	19.65	18.91	19.06	277,478	-0.49(-2.51%)
Aug 25, 2005	19.37	19.57	19.37	19.55	159,163	+0.26(+1.32%)
Aug 24, 2005	19.56	19.73	19.23	19.30	268,271	-0.36(-1.83%)
Aug 23, 2005	20.04	20.15	19.61	19.65	197,367	-0.39(-1.93%)
Aug 22, 2005	20.10	20.10	19.75	20.04	213,241	-0.02(-0.09%)
Aug 19, 2005	20.03	20.16	19.71	20.06	188,054	+0.02(+0.09%)
Aug 18, 2005	20.10	20.15	19.80	20.04	240,756	-0.18(-0.89%)
Aug 17, 2005	19.88	20.32	19.77	20.22	340,022	+0.35(+1.76%)
Aug 16, 2005	19.55	19.93	19.24	19.87	493,365	+0.32(+1.64%)
Aug 15, 2005	20.38	20.38	19.14	19.55	524,585	-0.82(-4.04%)
Aug 12, 2005	20.60	20.60	20.32	20.37	162,762	-0.23(-1.10%)
Aug 11, 2005	20.08	20.60	20.02	20.60	191,229	+0.46(+2.30%)
Aug 10, 2005	20.51	20.73	19.99	20.14	197,367	-0.38(-1.84%)
Aug 09, 2005	20.46	20.77	20.39	20.51	147,205	+0.07(+0.32%)
Aug 08, 2005	20.60	20.69	20.34	20.45	114,399	-0.05(-0.23%)
Aug 05, 2005	20.74	20.74	20.46	20.50	172,286	-0.30(-1.45%)
Aug 04, 2005	21.09	21.09	20.71	20.80	217,898	-0.39(-1.83%)
Aug 03, 2005	21.31	21.31	20.98	21.19	233,031	-0.12(-0.58%)
Aug 02, 2005	21.18	21.31	20.99	21.31	148,792	+0.13(+0.62%)
Aug 01, 2005	21.02	21.43	20.99	21.18	229,750	+0.20(+0.95%)
Jul 29, 2005	21.36	21.43	20.90	20.98	191,970	-0.47(-2.20%)
Jul 28, 2005	21.25	21.50	21.22	21.45	157,894	+0.12(+0.58%)
Jul 27, 2005	21.08	21.34	20.97	21.33	113,869	+0.25(+1.16%)
Jul 26, 2005	20.92	21.15	20.70	21.08	94,291	+0.16(+0.77%)
Jul 25, 2005	21.30	21.46	20.91	20.92	221,707	-0.48(-2.25%)
Jul 22, 2005	21.21	21.40	20.84	21.40	84,873	+0.23(+1.07%)
Jul 21, 2005	21.18	21.25	20.90	21.18	123,076	-0.06(-0.27%)
Jul 20, 2005	20.85	21.23	20.84	21.23	110,060	+0.26(+1.22%)
Jul 19, 2005	20.88	21.02	20.79	20.98	189,853	+0.19(+0.91%)
Jul 18, 2005	20.95	21.02	20.69	20.79	181,281	-0.17(-0.81%)
Jul 15, 2005	20.47	21.00	20.40	20.96	250,281	+0.50(+2.45%)
Jul 14, 2005	20.36	20.57	20.26	20.46	240,015	+0.28(+1.41%)
Jul 13, 2005	20.17	20.26	19.96	20.17	217,792	-0.09(-0.47%)
Jul 12, 2005	20.23	20.35	20.18	20.27	202,235	-0.05(-0.23%)
Jul 11, 2005	20.17	20.57	20.07	20.32	216,204	+0.13(+0.66%)
Jul 08, 2005	19.48	20.24	19.48	20.18	213,559	+0.66(+3.39%)
Jul 07, 2005	19.51	19.52	19.31	19.52	227,210	-0.11(-0.58%)
Jul 06, 2005	20.01	20.03	19.58	19.64	203,928	-0.38(-1.89%)
Jul 05, 2005	19.86	20.01	19.75	20.01	201,388	+0.16(+0.81%)

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.