Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.48	14.54	14.39	14.53	1,572,729	+0.07(+0.47%)
Sep 29, 2005	14.48	14.53	14.31	14.46	1,633,205	+0.06(+0.43%)
Sep 28, 2005	14.38	14.53	14.17	14.40	1,688,572	+0.04(+0.25%)
Sep 27, 2005	14.23	14.53	14.12	14.37	3,721,393	+0.09(+0.62%)
Sep 26, 2005	14.56	14.67	14.10	14.28	2,204,657	-0.25(-1.71%)
Sep 23, 2005	14.53	14.72	14.40	14.53	1,776,163	-0.20(-1.34%)
Sep 22, 2005	14.72	14.97	14.67	14.72	1,520,744	-0.02(-0.11%)
Sep 21, 2005	14.99	15.04	14.60	14.74	2,530,129	-0.30(-2.00%)
Sep 20, 2005	14.56	15.07	14.56	15.04	2,859,298	+0.54(+3.76%)
Sep 19, 2005	14.77	15.00	14.44	14.49	1,890,166	-0.24(-1.62%)
Sep 16, 2005	15.02	15.15	14.29	14.73	4,513,686	-0.23(-1.53%)
Sep 15, 2005	15.22	15.23	14.72	14.96	2,495,674	-0.20(-1.30%)
Sep 14, 2005	15.52	15.98	15.09	15.16	6,776,697	-0.28(-1.81%)
Sep 13, 2005	15.12	15.51	15.05	15.44	3,807,167	+0.30(+1.95%)
Sep 12, 2005	15.28	15.35	15.11	15.14	1,580,075	-0.17(-1.08%)
Sep 09, 2005	15.21	15.39	15.01	15.31	1,589,788	+0.13(+0.85%)
Sep 08, 2005	15.52	15.71	15.12	15.18	3,097,449	-0.34(-2.21%)
Sep 07, 2005	15.50	15.52	15.27	15.52	3,438,586	-0.01(-0.03%)
Sep 06, 2005	14.51	15.60	14.45	15.53	17,077,030	+1.55(+11.10%)
Sep 02, 2005	14.28	14.28	13.80	13.98	1,498,831	-0.30(-2.07%)
Sep 01, 2005	13.87	14.45	13.78	14.27	3,180,001	+0.39(+2.84%)
Aug 31, 2005	13.46	13.88	13.46	13.88	2,206,720	+0.40(+3.00%)
Aug 30, 2005	13.76	13.76	13.43	13.47	2,394,654	-0.29(-2.11%)
Aug 29, 2005	13.26	13.76	13.16	13.76	1,754,174	+0.37(+2.75%)
Aug 26, 2005	13.54	13.57	13.33	13.39	1,359,125	-0.18(-1.30%)
Aug 25, 2005	13.27	13.60	13.24	13.57	1,740,115	+0.30(+2.27%)
Aug 24, 2005	13.36	13.46	13.07	13.27	3,101,459	-0.09(-0.70%)
Aug 23, 2005	13.58	13.58	13.33	13.36	1,526,659	-0.19(-1.38%)
Aug 22, 2005	13.75	13.88	13.45	13.55	2,265,579	-0.17(-1.25%)
Aug 19, 2005	13.56	13.79	13.51	13.72	1,568,733	+0.18(+1.34%)
Aug 18, 2005	13.65	13.65	13.43	13.54	1,712,738	-0.12(-0.87%)
Aug 17, 2005	13.60	13.75	13.38	13.66	1,533,060	+0.06(+0.42%)
Aug 16, 2005	13.75	13.75	13.55	13.60	2,296,296	-0.13(-0.98%)
Aug 15, 2005	13.52	13.80	13.36	13.74	2,092,916	+0.23(+1.73%)
Aug 12, 2005	13.51	13.61	13.35	13.50	1,297,553	-0.05(-0.34%)
Aug 11, 2005	13.58	13.64	13.36	13.55	4,623,014	+0.03(+0.19%)
Aug 10, 2005	13.44	13.71	13.44	13.52	5,327,017	+0.10(+0.73%)
Aug 09, 2005	13.60	13.67	13.30	13.43	4,216,501	-0.07(-0.54%)
Aug 08, 2005	14.01	14.06	13.30	13.50	5,687,766	-0.63(-4.46%)
Aug 05, 2005	14.15	14.49	13.96	14.13	14,206,840	+0.68(+5.07%)
Aug 04, 2005	13.59	13.62	13.24	13.45	5,184,502	-0.17(-1.26%)
Aug 03, 2005	13.55	14.26	13.42	13.62	27,917,656	+1.53(+12.62%)
Aug 02, 2005	12.08	12.18	11.80	12.09	2,596,822	-0.01(-0.04%)
Aug 01, 2005	11.79	12.20	11.79	12.10	2,550,563	+0.27(+2.28%)
Jul 29, 2005	11.84	11.88	11.70	11.83	1,931,242	+0.02(+0.13%)
Jul 28, 2005	11.85	11.90	11.73	11.81	2,481,224	-0.09(-0.79%)
Jul 27, 2005	12.06	12.07	11.81	11.91	1,535,712	-0.14(-1.16%)
Jul 26, 2005	11.58	12.09	11.55	12.05	2,750,799	+0.47(+4.03%)
Jul 25, 2005	11.70	11.74	11.51	11.58	1,786,940	-0.14(-1.20%)
Jul 22, 2005	11.76	11.88	11.52	11.72	3,145,531	-0.08(-0.66%)
Jul 21, 2005	11.65	12.01	11.48	11.80	3,602,556	+0.28(+2.39%)
Jul 20, 2005	11.06	11.58	11.04	11.52	4,001,209	+0.41(+3.69%)
Jul 19, 2005	11.23	11.30	11.07	11.11	1,151,298	-0.13(-1.20%)
Jul 18, 2005	11.21	11.36	11.16	11.25	1,988,480	+0.04(+0.32%)
Jul 15, 2005	11.27	11.29	11.16	11.21	2,241,511	-0.04(-0.37%)
Jul 14, 2005	11.34	11.38	11.16	11.25	1,884,064	-0.03(-0.23%)
Jul 13, 2005	11.60	11.64	11.17	11.28	3,676,084	-0.29(-2.51%)
Jul 12, 2005	11.21	11.64	11.17	11.57	4,511,301	+0.35(+3.10%)
Jul 11, 2005	11.13	11.24	11.03	11.22	2,051,611	+0.17(+1.55%)
Jul 08, 2005	10.72	11.22	10.65	11.05	2,880,980	+0.35(+3.30%)
Jul 07, 2005	10.51	10.83	10.41	10.70	1,517,865	+0.01(+0.05%)
Jul 06, 2005	10.58	10.85	10.45	10.69	1,998,113	+0.07(+0.64%)
Jul 05, 2005	10.42	10.64	10.33	10.62	1,363,663	+0.18(+1.74%)

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.