Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.85	14.91	14.71	14.74	89,920	-0.15(-0.98%)
Sep 29, 2005	14.80	14.91	14.69	14.89	126,804	+0.13(+0.87%)
Sep 28, 2005	14.76	14.79	14.48	14.76	223,490	-0.11(-0.77%)
Sep 27, 2005	14.90	14.96	14.80	14.88	189,006	-0.05(-0.37%)
Sep 26, 2005	14.96	15.06	14.89	14.93	127,241	-0.00(-0.03%)
Sep 23, 2005	14.94	15.12	14.94	14.94	245,970	-0.18(-1.18%)
Sep 22, 2005	15.01	15.23	15.01	15.12	339,819	-0.01(-0.06%)
Sep 21, 2005	15.08	15.14	15.01	15.12	202,102	+0.11(+0.76%)
Sep 20, 2005	15.00	15.12	15.00	15.01	190,752	-0.05(-0.37%)
Sep 19, 2005	15.10	15.12	14.98	15.07	381,287	+0.08(+0.52%)
Sep 16, 2005	14.98	15.12	14.92	14.99	196,427	-0.06(-0.40%)
Sep 15, 2005	14.91	15.12	14.89	15.05	384,561	+0.11(+0.74%)
Sep 14, 2005	15.01	15.05	14.89	14.94	468,807	-0.06(-0.43%)
Sep 13, 2005	15.01	15.01	14.96	15.00	234,403	+0.04(+0.25%)
Sep 12, 2005	15.01	15.07	14.96	14.96	266,486	-0.04(-0.27%)
Sep 09, 2005	14.96	15.05	14.96	15.01	241,387	+0.05(+0.31%)
Sep 08, 2005	15.12	15.12	14.96	14.96	1,869,990	-0.16(-1.06%)
Sep 07, 2005	15.46	15.47	15.12	15.12	336,327	-0.46(-2.94%)
Sep 06, 2005	15.58	15.58	15.28	15.58	135,316	+0.09(+0.56%)
Sep 02, 2005	15.53	15.56	15.34	15.49	72,023	+0.03(+0.18%)
Sep 01, 2005	15.09	15.71	15.09	15.46	219,344	+0.37(+2.46%)
Aug 31, 2005	15.11	15.21	14.92	15.09	107,380	+0.16(+1.07%)
Aug 30, 2005	15.10	15.10	14.89	14.93	57,182	+0.06(+0.43%)
Aug 29, 2005	15.03	15.12	14.75	14.87	102,142	-0.18(-1.22%)
Aug 26, 2005	14.94	15.12	14.89	15.05	122,876	+0.21(+1.39%)
Aug 25, 2005	14.87	15.12	14.85	14.85	99,305	+0.09(+0.59%)
Aug 24, 2005	14.68	14.89	14.68	14.76	73,769	-0.02(-0.12%)
Aug 23, 2005	14.64	14.85	14.64	14.78	90,793	+0.04(+0.28%)
Aug 22, 2005	14.43	14.85	14.43	14.74	147,102	+0.26(+1.77%)
Aug 19, 2005	14.55	14.85	14.43	14.48	128,114	+0.16(+1.12%)
Aug 18, 2005	14.30	14.42	13.97	14.32	271,070	+0.03(+0.22%)
Aug 17, 2005	14.30	14.43	13.97	14.29	276,962	-0.09(-0.61%)
Aug 16, 2005	14.74	14.74	14.20	14.37	217,598	-0.25(-1.72%)
Aug 15, 2005	14.40	14.65	14.13	14.63	230,474	+0.24(+1.66%)
Aug 12, 2005	14.39	14.51	13.97	14.39	298,788	-0.09(-0.63%)
Aug 11, 2005	15.12	15.23	14.35	14.48	350,295	-0.65(-4.27%)
Aug 10, 2005	14.91	15.46	14.86	15.12	158,233	+0.30(+2.04%)
Aug 09, 2005	14.75	14.82	13.82	14.82	541,048	+0.03(+0.22%)
Aug 08, 2005	15.34	15.49	14.79	14.79	189,879	-0.90(-5.72%)
Aug 05, 2005	15.53	15.85	15.53	15.69	94,285	+0.12(+0.76%)
Aug 04, 2005	16.01	16.04	15.51	15.57	110,435	-0.35(-2.18%)
Aug 03, 2005	15.83	16.03	15.73	15.92	158,451	+0.20(+1.28%)
Aug 02, 2005	15.58	15.78	15.56	15.72	105,416	+0.17(+1.09%)
Aug 01, 2005	15.33	15.56	15.30	15.55	136,844	+0.22(+1.47%)
Jul 29, 2005	15.29	15.35	15.26	15.32	78,134	+0.13(+0.84%)
Jul 28, 2005	15.07	15.26	15.03	15.19	72,678	+0.10(+0.64%)
Jul 27, 2005	15.00	15.18	14.95	15.10	84,245	+0.19(+1.26%)
Jul 26, 2005	15.04	15.12	14.91	14.91	92,539	-0.11(-0.73%)
Jul 25, 2005	14.97	15.04	14.89	15.02	53,253	+0.10(+0.64%)
Jul 22, 2005	14.75	14.92	14.75	14.92	37,539	+0.15(+0.99%)
Jul 21, 2005	14.87	14.98	14.78	14.78	82,499	-0.14(-0.95%)
Jul 20, 2005	14.78	14.95	14.66	14.92	58,055	+0.05(+0.31%)
Jul 19, 2005	14.86	14.98	14.59	14.87	144,483	+0.01(+0.09%)
Jul 18, 2005	14.96	14.99	14.85	14.86	51,071	-0.14(-0.92%)
Jul 15, 2005	14.98	15.01	14.86	15.00	71,368	+0.10(+0.68%)
Jul 14, 2005	15.05	15.07	14.89	14.90	79,880	-0.04(-0.28%)
Jul 13, 2005	14.96	15.06	14.88	14.94	56,090	-0.07(-0.46%)
Jul 12, 2005	14.87	15.01	14.80	15.01	75,951	+0.12(+0.83%)
Jul 11, 2005	14.94	15.03	14.78	14.88	105,197	-0.10(-0.67%)
Jul 08, 2005	14.99	15.14	14.98	14.98	68,749	-0.06(-0.40%)
Jul 07, 2005	15.05	15.07	14.91	15.04	67,221	-0.01(-0.06%)
Jul 06, 2005	15.14	15.23	15.05	15.05	78,134	-0.13(-0.84%)
Jul 05, 2005	15.01	15.21	14.95	15.18	89,265	+0.26(+1.72%)

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.