Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.11	15.40	15.09	15.36	3,813,107	+0.25(+1.69%)
Sep 29, 2005	15.26	15.34	15.07	15.11	2,378,990	+0.10(+0.64%)
Sep 28, 2005	14.93	15.10	14.93	15.01	2,416,337	+0.13(+0.85%)
Sep 27, 2005	14.79	14.91	14.66	14.88	2,517,640	+0.04(+0.27%)
Sep 26, 2005	14.89	14.96	14.84	14.84	2,741,254	-0.08(-0.50%)
Sep 23, 2005	14.92	14.99	14.69	14.92	3,258,040	-0.07(-0.46%)
Sep 22, 2005	15.10	15.14	14.97	14.99	2,336,041	-0.12(-0.77%)
Sep 21, 2005	15.12	15.16	15.04	15.10	3,165,140	-0.03(-0.20%)
Sep 20, 2005	15.56	15.57	15.11	15.13	4,707,562	-0.43(-2.78%)
Sep 19, 2005	15.46	15.79	15.38	15.56	4,783,656	+0.16(+1.02%)
Sep 16, 2005	15.20	15.44	15.20	15.41	3,526,470	+0.25(+1.62%)
Sep 15, 2005	15.07	15.26	14.97	15.16	5,374,669	+0.24(+1.62%)
Sep 14, 2005	14.52	14.95	14.51	14.92	5,312,114	+0.40(+2.73%)
Sep 13, 2005	14.48	14.52	14.33	14.52	1,935,964	+0.00(+0.00%)
Sep 12, 2005	14.50	14.59	14.47	14.52	808,557	+0.06(+0.43%)
Sep 09, 2005	14.34	14.49	14.33	14.46	1,086,324	+0.14(+0.96%)
Sep 08, 2005	14.41	14.42	14.28	14.32	1,808,985	-0.07(-0.51%)
Sep 07, 2005	14.20	14.41	14.20	14.40	3,506,863	+0.19(+1.36%)
Sep 06, 2005	13.93	14.24	13.92	14.20	2,865,899	+0.41(+2.95%)
Sep 02, 2005	13.68	13.89	13.58	13.80	2,495,699	+0.14(+1.04%)
Sep 01, 2005	13.45	13.74	13.45	13.66	3,506,863	+0.20(+1.51%)
Aug 31, 2005	13.38	13.45	13.27	13.45	3,670,722	+0.07(+0.53%)
Aug 30, 2005	13.54	13.58	13.36	13.38	1,964,907	-0.16(-1.17%)
Aug 29, 2005	13.60	13.63	13.47	13.54	1,046,176	-0.10(-0.74%)
Aug 26, 2005	13.63	13.70	13.60	13.64	1,216,571	+0.01(+0.09%)
Aug 25, 2005	13.59	13.70	13.54	13.63	1,914,022	+0.14(+1.05%)
Aug 24, 2005	13.83	13.83	13.47	13.49	3,041,896	-0.40(-2.87%)
Aug 23, 2005	13.96	14.01	13.86	13.88	1,048,044	-0.04(-0.28%)
Aug 22, 2005	13.83	13.95	13.83	13.92	1,273,525	+0.10(+0.70%)
Aug 19, 2005	13.90	13.93	13.78	13.83	789,884	-0.03(-0.25%)
Aug 18, 2005	13.90	13.92	13.84	13.86	1,145,612	-0.03(-0.20%)
Aug 17, 2005	13.97	13.97	13.79	13.89	2,639,017	-0.08(-0.57%)
Aug 16, 2005	14.23	14.23	13.96	13.97	1,147,013	-0.24(-1.67%)
Aug 15, 2005	14.14	14.22	14.07	14.21	1,050,378	+0.07(+0.52%)
Aug 12, 2005	14.19	14.20	14.01	14.13	1,372,027	-0.10(-0.68%)
Aug 11, 2005	14.36	14.36	14.17	14.23	2,306,164	-0.10(-0.67%)
Aug 10, 2005	14.27	14.35	14.22	14.33	2,183,853	+0.19(+1.33%)
Aug 09, 2005	14.04	14.18	14.03	14.14	1,032,638	+0.12(+0.84%)
Aug 08, 2005	14.05	14.10	14.02	14.02	1,302,936	-0.02(-0.14%)
Aug 05, 2005	14.32	14.32	13.94	14.04	1,664,266	-0.21(-1.50%)
Aug 04, 2005	14.23	14.35	14.19	14.25	1,479,399	+0.01(+0.08%)
Aug 03, 2005	14.29	14.36	14.18	14.24	1,463,994	-0.07(-0.46%)
Aug 02, 2005	14.35	14.51	14.22	14.31	2,535,380	-0.03(-0.18%)
Aug 01, 2005	14.17	14.38	14.16	14.33	1,889,747	+0.20(+1.44%)
Jul 29, 2005	14.21	14.29	14.01	14.13	1,565,764	-0.08(-0.54%)
Jul 28, 2005	14.27	14.35	14.15	14.21	1,254,385	-0.03(-0.23%)
Jul 27, 2005	14.24	14.29	14.07	14.24	1,348,685	+0.02(+0.12%)
Jul 26, 2005	14.16	14.35	14.15	14.22	1,628,320	+0.04(+0.27%)
Jul 25, 2005	14.51	14.53	14.17	14.18	2,393,929	-0.35(-2.39%)
Jul 22, 2005	14.50	14.54	14.43	14.53	1,655,863	+0.13(+0.91%)
Jul 21, 2005	14.41	14.47	14.30	14.40	1,899,084	+0.10(+0.69%)
Jul 20, 2005	13.87	14.34	13.86	14.30	2,891,108	+0.28(+1.97%)
Jul 19, 2005	14.02	14.12	13.93	14.03	1,205,367	+0.06(+0.41%)
Jul 18, 2005	14.17	14.17	13.93	13.97	1,643,725	-0.15(-1.05%)
Jul 15, 2005	14.13	14.21	13.99	14.12	4,200,113	+0.04(+0.26%)
Jul 14, 2005	13.99	14.08	13.92	14.08	2,422,873	+0.20(+1.47%)
Jul 13, 2005	13.71	13.91	13.71	13.88	1,061,582	+0.19(+1.36%)
Jul 12, 2005	13.65	13.82	13.60	13.69	1,571,366	-0.01(-0.06%)
Jul 11, 2005	13.76	13.92	13.69	13.70	959,812	-0.06(-0.45%)
Jul 08, 2005	13.68	13.81	13.68	13.76	3,359,810	+0.09(+0.67%)
Jul 07, 2005	13.50	13.67	13.48	13.67	2,497,099	+0.01(+0.11%)
Jul 06, 2005	13.52	13.75	13.52	13.65	2,050,805	+0.10(+0.76%)
Jul 05, 2005	13.35	13.59	13.28	13.55	1,366,892	+0.20(+1.49%)

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.