Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.40	16.88	16.27	16.86	2,461,352	+0.47(+2.84%)
Sep 29, 2005	16.36	16.47	16.03	16.40	2,151,207	-0.01(-0.07%)
Sep 28, 2005	16.90	16.98	16.40	16.41	2,797,433	-0.44(-2.64%)
Sep 27, 2005	16.98	17.10	16.76	16.85	2,199,115	-0.12(-0.72%)
Sep 26, 2005	16.82	17.02	16.60	16.97	3,954,806	+0.47(+2.86%)
Sep 23, 2005	16.92	17.48	16.42	16.50	6,951,259	+0.36(+2.24%)
Sep 22, 2005	16.14	16.28	15.65	16.14	3,369,275	+0.15(+0.94%)
Sep 21, 2005	16.24	16.24	15.65	15.99	3,507,598	-0.28(-1.74%)
Sep 20, 2005	16.82	16.85	16.16	16.27	2,806,259	-0.57(-3.36%)
Sep 19, 2005	16.91	16.91	16.67	16.84	1,756,410	-0.18(-1.04%)
Sep 16, 2005	16.83	17.12	16.82	17.02	2,902,616	+0.28(+1.69%)
Sep 15, 2005	16.74	16.79	16.57	16.73	2,251,887	+0.07(+0.40%)
Sep 14, 2005	17.11	17.12	16.66	16.67	2,214,605	-0.41(-2.37%)
Sep 13, 2005	17.21	17.22	17.07	17.07	2,191,191	-0.35(-2.01%)
Sep 12, 2005	17.50	17.57	17.35	17.42	1,481,386	-0.13(-0.76%)
Sep 09, 2005	17.38	17.61	17.30	17.56	1,906,080	+0.19(+1.09%)
Sep 08, 2005	17.38	17.43	17.21	17.37	1,238,240	-0.07(-0.41%)
Sep 07, 2005	17.13	17.56	17.08	17.44	3,104,697	+0.42(+2.48%)
Sep 06, 2005	16.66	17.07	16.57	17.02	3,431,233	+0.43(+2.58%)
Sep 02, 2005	16.56	16.70	16.33	16.59	4,072,596	-0.11(-0.66%)
Sep 01, 2005	17.44	17.44	16.46	16.70	4,532,952	-0.74(-4.23%)
Aug 31, 2005	17.02	17.46	16.99	17.44	3,633,674	+0.44(+2.61%)
Aug 30, 2005	17.42	17.42	16.88	17.00	3,095,151	-0.49(-2.83%)
Aug 29, 2005	17.40	17.59	17.30	17.49	1,971,639	-0.05(-0.29%)
Aug 26, 2005	17.54	17.59	17.22	17.54	2,790,769	+0.05(+0.29%)
Aug 25, 2005	17.17	17.63	16.74	17.49	5,047,880	+0.32(+1.88%)
Aug 24, 2005	17.93	17.94	17.03	17.17	4,772,315	-0.83(-4.63%)
Aug 23, 2005	17.87	18.11	17.84	18.00	1,733,537	+0.09(+0.50%)
Aug 22, 2005	18.00	18.07	17.78	17.91	2,099,336	-0.09(-0.49%)
Aug 19, 2005	18.10	18.18	17.96	18.00	1,832,956	+0.00(+0.00%)
Aug 18, 2005	17.96	18.06	17.78	18.00	2,383,366	+0.07(+0.37%)
Aug 17, 2005	17.88	18.09	17.87	17.93	2,285,567	+0.03(+0.19%)
Aug 16, 2005	18.71	18.73	17.87	17.90	3,599,813	-0.79(-4.22%)
Aug 15, 2005	18.66	18.80	18.60	18.69	1,738,580	+0.08(+0.45%)
Aug 12, 2005	18.62	18.66	18.43	18.61	1,779,644	-0.15(-0.80%)
Aug 11, 2005	18.52	18.77	18.47	18.76	1,857,271	+0.31(+1.66%)
Aug 10, 2005	18.44	18.62	18.38	18.45	1,673,741	+0.12(+0.67%)
Aug 09, 2005	18.26	18.33	18.19	18.33	2,559,331	+0.14(+0.79%)
Aug 08, 2005	18.38	18.48	18.16	18.18	2,529,073	-0.19(-1.03%)
Aug 05, 2005	18.98	18.98	18.28	18.37	2,400,296	-0.76(-3.98%)
Aug 04, 2005	19.07	19.21	18.94	19.13	1,482,827	+0.06(+0.32%)
Aug 03, 2005	19.20	19.20	19.01	19.07	939,802	-0.18(-0.95%)
Aug 02, 2005	19.33	19.42	19.09	19.26	2,268,997	-0.07(-0.37%)
Aug 01, 2005	19.26	19.42	19.21	19.33	1,310,103	+0.06(+0.32%)
Jul 29, 2005	19.16	19.35	19.02	19.27	1,716,787	+0.11(+0.55%)
Jul 28, 2005	18.95	19.19	18.88	19.16	1,792,432	+0.19(+1.00%)
Jul 27, 2005	19.27	19.27	18.84	18.97	1,991,811	-0.29(-1.53%)
Jul 26, 2005	19.06	19.31	19.01	19.27	1,403,399	+0.21(+1.08%)
Jul 25, 2005	19.16	19.23	18.96	19.06	1,966,236	-0.08(-0.41%)
Jul 22, 2005	18.89	19.15	18.86	19.14	1,284,168	+0.23(+1.20%)
Jul 21, 2005	18.96	19.04	18.71	18.91	1,694,814	-0.07(-0.35%)
Jul 20, 2005	18.78	18.98	18.72	18.98	1,519,209	+0.11(+0.56%)
Jul 19, 2005	18.88	18.95	18.66	18.87	1,607,641	+0.07(+0.35%)
Jul 18, 2005	18.90	18.91	18.69	18.81	1,888,249	-0.13(-0.67%)
Jul 15, 2005	18.71	19.04	18.63	18.93	2,869,116	+0.23(+1.22%)
Jul 14, 2005	18.74	18.88	18.64	18.71	2,140,220	-0.02(-0.12%)
Jul 13, 2005	18.74	18.85	18.60	18.73	3,428,711	-0.01(-0.03%)
Jul 12, 2005	18.83	18.84	18.51	18.73	5,602,432	+0.69(+3.85%)
Jul 11, 2005	17.76	18.04	17.67	18.04	2,632,815	+0.23(+1.28%)
Jul 08, 2005	17.65	17.82	17.53	17.81	1,936,158	+0.16(+0.91%)
Jul 07, 2005	17.45	17.66	17.38	17.65	2,636,057	+0.02(+0.09%)
Jul 06, 2005	17.96	17.98	17.62	17.63	3,528,671	-0.59(-3.23%)
Jul 05, 2005	18.22	18.35	18.18	18.22	1,519,929	-0.12(-0.64%)

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.