Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.21	17.27	17.00	17.27	301,507	+0.12(+0.68%)
Sep 29, 2005	16.72	17.16	16.52	17.16	323,841	+0.53(+3.17%)
Sep 28, 2005	16.88	16.98	16.48	16.63	226,940	-0.25(-1.48%)
Sep 27, 2005	16.96	16.96	16.52	16.88	214,513	+0.04(+0.26%)
Sep 26, 2005	16.82	16.95	16.73	16.83	120,314	+0.04(+0.23%)
Sep 23, 2005	16.80	16.92	16.49	16.80	142,468	+0.01(+0.07%)
Sep 22, 2005	16.55	16.86	16.38	16.78	235,406	+0.21(+1.27%)
Sep 21, 2005	16.57	16.71	16.52	16.57	330,865	-0.14(-0.83%)
Sep 20, 2005	16.80	17.03	16.52	16.71	240,989	-0.17(-0.99%)
Sep 19, 2005	16.83	16.97	16.80	16.88	193,980	-0.08(-0.46%)
Sep 16, 2005	17.13	17.19	16.88	16.96	469,191	-0.07(-0.39%)
Sep 15, 2005	16.88	17.02	16.83	17.02	170,205	+0.03(+0.20%)
Sep 14, 2005	17.27	17.29	16.95	16.99	223,879	-0.44(-2.55%)
Sep 13, 2005	17.38	17.54	17.21	17.43	278,272	-0.08(-0.48%)
Sep 12, 2005	17.43	17.67	17.30	17.52	153,095	+0.03(+0.16%)
Sep 09, 2005	17.46	17.56	17.41	17.49	148,952	-0.03(-0.16%)
Sep 08, 2005	17.49	17.61	17.42	17.52	115,271	-0.06(-0.35%)
Sep 07, 2005	17.77	17.77	17.47	17.58	137,245	-0.19(-1.06%)
Sep 06, 2005	17.30	18.02	17.30	17.77	376,613	+0.52(+3.03%)
Sep 02, 2005	17.24	17.44	17.21	17.24	233,785	-0.09(-0.51%)
Sep 01, 2005	17.26	17.58	17.16	17.33	257,019	+0.11(+0.65%)
Aug 31, 2005	16.76	17.23	16.76	17.22	279,893	+0.41(+2.41%)
Aug 30, 2005	16.77	16.91	16.68	16.82	279,713	+0.05(+0.30%)
Aug 29, 2005	16.55	16.83	16.44	16.77	251,075	+0.08(+0.50%)
Aug 26, 2005	16.98	16.98	16.66	16.68	191,458	-0.24(-1.41%)
Aug 25, 2005	16.93	17.04	16.85	16.92	122,476	+0.03(+0.16%)
Aug 24, 2005	16.93	17.15	16.81	16.90	204,246	+0.04(+0.23%)
Aug 23, 2005	16.82	17.02	16.78	16.86	138,325	-0.03(-0.16%)
Aug 22, 2005	16.78	16.92	16.70	16.88	231,083	+0.11(+0.63%)
Aug 19, 2005	16.76	16.87	16.75	16.78	139,586	-0.02(-0.10%)
Aug 18, 2005	16.84	16.93	16.70	16.80	182,453	-0.18(-1.08%)
Aug 17, 2005	16.96	17.12	16.75	16.98	175,068	-0.03(-0.16%)
Aug 16, 2005	17.05	17.18	16.93	17.01	249,635	-0.07(-0.39%)
Aug 15, 2005	16.82	17.31	16.72	17.07	222,438	+0.20(+1.18%)
Aug 12, 2005	16.96	17.05	16.70	16.87	157,417	-0.14(-0.85%)
Aug 11, 2005	16.66	17.03	16.66	17.02	152,194	+0.36(+2.13%)
Aug 10, 2005	16.83	17.13	16.65	16.66	277,192	-0.06(-0.36%)
Aug 09, 2005	16.48	16.96	16.48	16.72	310,512	+0.26(+1.58%)
Aug 08, 2005	16.72	16.72	16.33	16.46	460,906	-0.30(-1.79%)
Aug 05, 2005	17.24	17.28	16.66	16.76	327,623	-0.55(-3.18%)
Aug 04, 2005	17.71	17.77	17.31	17.31	204,246	-0.51(-2.87%)
Aug 03, 2005	17.88	17.88	17.61	17.82	110,948	-0.12(-0.65%)
Aug 02, 2005	17.67	17.94	17.49	17.94	202,445	+0.13(+0.72%)
Aug 01, 2005	17.81	17.96	17.66	17.81	256,839	-0.04(-0.22%)
Jul 29, 2005	17.93	17.99	17.73	17.85	267,646	-0.14(-0.77%)
Jul 28, 2005	17.91	18.05	17.79	17.99	281,154	+0.04(+0.22%)
Jul 27, 2005	17.96	17.99	17.60	17.95	400,208	-0.04(-0.22%)
Jul 26, 2005	17.85	18.05	17.76	17.99	142,828	+0.22(+1.25%)
Jul 25, 2005	17.82	18.01	17.66	17.77	149,672	-0.02(-0.12%)
Jul 22, 2005	17.43	17.79	17.43	17.79	255,578	+0.30(+1.71%)
Jul 21, 2005	18.27	18.29	17.32	17.49	338,970	-0.92(-4.98%)
Jul 20, 2005	17.93	18.41	17.74	18.41	168,044	+0.39(+2.16%)
Jul 19, 2005	17.66	18.04	17.66	18.02	143,549	+0.32(+1.79%)
Jul 18, 2005	17.93	17.93	17.56	17.70	175,248	-0.23(-1.30%)
Jul 15, 2005	17.57	17.94	17.53	17.93	175,969	+0.20(+1.13%)
Jul 14, 2005	18.18	18.24	17.60	17.73	224,779	-0.33(-1.84%)
Jul 13, 2005	18.33	18.34	17.83	18.07	209,470	-0.26(-1.42%)
Jul 12, 2005	18.52	18.57	18.32	18.33	217,755	-0.30(-1.61%)
Jul 11, 2005	18.17	18.70	18.17	18.63	444,696	+0.37(+2.04%)
Jul 08, 2005	17.85	18.27	17.78	18.26	545,018	+0.43(+2.40%)
Jul 07, 2005	17.60	17.91	17.46	17.83	186,956	+0.12(+0.66%)
Jul 06, 2005	18.28	18.28	17.71	17.71	189,117	-0.67(-3.63%)
Jul 05, 2005	17.59	18.38	17.58	18.38	315,555	+0.79(+4.52%)

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.