Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.25	16.00	15.20	15.95	3,229,087	+0.79(+5.21%)
Sep 29, 2005	14.67	15.24	14.58	15.16	2,285,841	+0.53(+3.62%)
Sep 28, 2005	14.24	14.70	14.24	14.63	1,326,631	+0.33(+2.31%)
Sep 27, 2005	14.20	14.35	14.13	14.30	826,560	+0.08(+0.56%)
Sep 26, 2005	14.10	14.25	14.00	14.22	964,638	+0.28(+2.01%)
Sep 23, 2005	13.94	14.09	13.83	13.94	1,288,043	-0.01(-0.07%)
Sep 22, 2005	13.95	14.02	13.40	13.95	1,321,281	+0.41(+3.03%)
Sep 21, 2005	13.83	13.83	13.50	13.54	1,209,963	-0.38(-2.73%)
Sep 20, 2005	13.86	14.01	13.69	13.92	789,828	+0.08(+0.58%)
Sep 19, 2005	13.82	14.04	13.78	13.84	921,949	-0.07(-0.50%)
Sep 16, 2005	13.72	13.91	13.72	13.91	879,529	+0.18(+1.31%)
Sep 15, 2005	13.51	13.89	13.51	13.73	1,329,165	+0.18(+1.33%)
Sep 14, 2005	13.72	13.72	13.36	13.55	1,359,500	-0.09(-0.66%)
Sep 13, 2005	13.64	13.80	13.45	13.64	804,815	+0.01(+0.07%)
Sep 12, 2005	13.58	13.74	13.55	13.63	2,041,782	-0.02(-0.15%)
Sep 09, 2005	13.57	13.72	13.26	13.65	1,739,916	+0.09(+0.66%)
Sep 08, 2005	13.99	14.00	13.55	13.56	1,349,260	-0.38(-2.73%)
Sep 07, 2005	13.90	14.00	13.78	13.94	705,890	-0.02(-0.14%)
Sep 06, 2005	13.86	14.01	13.80	13.96	1,619,375	+0.09(+0.65%)
Sep 02, 2005	13.95	14.00	13.80	13.87	695,087	-0.04(-0.29%)
Sep 01, 2005	13.77	14.03	13.72	13.91	2,259,726	+0.07(+0.51%)
Aug 31, 2005	14.07	14.13	13.65	13.84	1,129,533	-0.14(-1.00%)
Aug 30, 2005	13.89	14.20	13.83	13.98	1,917,128	+0.11(+0.79%)
Aug 29, 2005	13.67	14.04	13.63	13.87	971,845	+0.13(+0.95%)
Aug 26, 2005	13.75	13.96	13.62	13.74	1,077,956	-0.10(-0.72%)
Aug 25, 2005	14.20	14.21	13.53	13.84	3,050,607	-0.30(-2.12%)
Aug 24, 2005	14.64	14.67	13.88	14.14	2,883,120	-0.55(-3.74%)
Aug 23, 2005	15.00	15.08	14.67	14.69	1,186,633	-0.34(-2.26%)
Aug 22, 2005	14.99	15.05	14.88	15.03	1,035,312	+0.18(+1.21%)
Aug 19, 2005	15.00	15.11	14.77	14.85	961,160	-0.03(-0.20%)
Aug 18, 2005	14.47	15.04	14.29	14.88	1,870,579	+0.33(+2.27%)
Aug 17, 2005	14.28	14.59	14.16	14.55	1,606,100	+0.21(+1.46%)
Aug 16, 2005	14.38	14.48	14.21	14.34	701,279	-0.14(-0.97%)
Aug 15, 2005	14.50	14.60	14.23	14.48	982,234	-0.01(-0.07%)
Aug 12, 2005	14.53	14.69	14.40	14.49	754,762	-0.11(-0.75%)
Aug 11, 2005	14.41	14.61	14.37	14.60	627,684	+0.11(+0.76%)
Aug 10, 2005	15.06	15.17	14.38	14.49	1,906,092	-0.55(-3.66%)
Aug 09, 2005	15.23	15.39	14.87	15.04	879,136	-0.23(-1.51%)
Aug 08, 2005	15.13	15.36	15.11	15.27	1,857,121	+0.15(+0.99%)
Aug 05, 2005	15.02	15.18	15.02	15.12	1,077,176	+0.06(+0.40%)
Aug 04, 2005	15.19	15.31	15.03	15.06	1,372,276	-0.15(-0.99%)
Aug 03, 2005	15.35	15.47	15.05	15.21	1,460,946	-0.14(-0.91%)
Aug 02, 2005	15.50	15.66	15.31	15.35	1,665,728	-0.03(-0.20%)
Aug 01, 2005	15.28	15.54	15.15	15.38	1,484,259	+0.11(+0.72%)
Jul 29, 2005	15.23	15.57	15.00	15.27	1,829,137	+0.08(+0.53%)
Jul 28, 2005	14.91	15.66	14.90	15.19	3,164,109	+0.19(+1.27%)
Jul 27, 2005	14.55	15.20	14.47	15.00	4,031,241	+0.52(+3.59%)
Jul 26, 2005	14.50	14.90	14.39	14.48	2,236,824	+0.02(+0.14%)
Jul 25, 2005	14.60	15.00	14.44	14.46	1,032,505	-0.11(-0.75%)
Jul 22, 2005	14.50	14.92	14.38	14.57	1,025,291	+0.11(+0.76%)
Jul 21, 2005	14.90	14.97	14.39	14.46	1,011,632	-0.38(-2.56%)
Jul 20, 2005	14.70	14.98	14.65	14.84	738,227	-0.05(-0.34%)
Jul 19, 2005	14.45	14.97	14.44	14.89	1,240,949	+0.40(+2.73%)
Jul 18, 2005	14.60	14.65	14.42	14.49	416,847	-0.04(-0.31%)
Jul 15, 2005	14.70	14.76	14.36	14.54	1,014,907	-0.15(-1.02%)
Jul 14, 2005	14.40	14.83	14.40	14.69	1,969,435	+0.36(+2.51%)
Jul 13, 2005	14.41	14.49	14.23	14.33	1,277,822	+0.01(+0.07%)
Jul 12, 2005	14.37	14.60	14.15	14.32	1,433,842	+0.00(+0.00%)
Jul 11, 2005	14.04	14.49	13.68	14.32	1,251,066	+0.35(+2.51%)
Jul 08, 2005	13.89	14.22	13.83	13.97	1,170,005	+0.16(+1.16%)
Jul 07, 2005	13.75	13.85	13.30	13.81	1,045,339	+0.05(+0.36%)
Jul 06, 2005	13.14	13.91	13.13	13.76	1,735,601	+0.55(+4.16%)
Jul 05, 2005	13.17	13.38	13.13	13.21	713,300	+0.05(+0.38%)

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.