Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.34	15.50	15.29	15.36	806,370	+0.02(+0.14%)
Sep 29, 2005	15.24	15.34	15.11	15.34	650,846	+0.14(+0.91%)
Sep 28, 2005	15.29	15.37	15.12	15.20	1,053,894	-0.01(-0.10%)
Sep 27, 2005	15.05	15.32	15.05	15.21	1,659,973	+0.20(+1.31%)
Sep 26, 2005	14.78	15.03	14.63	15.02	1,510,883	+0.31(+2.09%)
Sep 23, 2005	14.71	14.78	14.04	14.71	1,361,657	+0.28(+1.92%)
Sep 22, 2005	14.50	14.75	14.30	14.43	2,029,616	+0.77(+5.67%)
Sep 21, 2005	13.47	13.86	13.44	13.66	832,519	+0.12(+0.86%)
Sep 20, 2005	13.75	14.08	13.48	13.54	1,485,282	-0.26(-1.91%)
Sep 19, 2005	13.83	13.95	13.73	13.81	711,632	+0.00(+0.00%)
Sep 16, 2005	13.77	13.94	13.71	13.81	1,677,497	+0.18(+1.34%)
Sep 15, 2005	13.43	13.65	13.37	13.62	514,215	+0.23(+1.75%)
Sep 14, 2005	13.42	13.53	13.31	13.39	401,816	+0.02(+0.16%)
Sep 13, 2005	13.48	13.48	13.29	13.37	654,542	-0.26(-1.88%)
Sep 12, 2005	12.96	13.80	12.96	13.62	739,423	-0.03(-0.21%)
Sep 09, 2005	13.49	13.77	13.48	13.65	523,798	+0.16(+1.19%)
Sep 08, 2005	13.60	13.64	13.40	13.49	503,673	-0.10(-0.70%)
Sep 07, 2005	13.68	13.81	13.46	13.59	919,727	+0.11(+0.81%)
Sep 06, 2005	13.47	13.59	13.38	13.48	663,578	+0.06(+0.44%)
Sep 02, 2005	13.40	13.62	13.33	13.42	586,364	+0.06(+0.44%)
Sep 01, 2005	13.29	13.50	13.21	13.36	923,013	+0.14(+1.05%)
Aug 31, 2005	12.90	13.22	12.83	13.22	869,894	+0.34(+2.61%)
Aug 30, 2005	12.80	13.02	12.77	12.88	664,263	+0.06(+0.46%)
Aug 29, 2005	12.48	12.91	12.48	12.83	608,679	+0.27(+2.15%)
Aug 26, 2005	12.73	12.73	12.43	12.56	582,804	-0.18(-1.38%)
Aug 25, 2005	12.60	12.82	12.49	12.73	495,185	+0.20(+1.57%)
Aug 24, 2005	12.53	12.62	12.41	12.53	625,518	-0.08(-0.64%)
Aug 23, 2005	12.83	12.88	12.51	12.61	532,286	-0.22(-1.71%)
Aug 22, 2005	12.65	12.84	12.62	12.83	617,304	+0.28(+2.21%)
Aug 19, 2005	12.43	12.59	12.43	12.56	547,072	+0.12(+0.94%)
Aug 18, 2005	12.53	12.53	12.36	12.44	709,304	-0.18(-1.45%)
Aug 17, 2005	12.59	12.73	12.49	12.62	401,542	+0.00(+0.00%)
Aug 16, 2005	12.92	12.92	12.62	12.62	553,780	-0.34(-2.65%)
Aug 15, 2005	12.94	13.04	12.75	12.97	362,798	-0.04(-0.34%)
Aug 12, 2005	13.10	13.15	12.70	13.01	582,120	-0.14(-1.06%)
Aug 11, 2005	13.10	13.22	13.02	13.15	846,894	+0.00(+0.00%)
Aug 10, 2005	12.93	13.20	12.86	13.15	852,096	+0.30(+2.33%)
Aug 09, 2005	12.84	12.95	12.75	12.85	598,548	+0.04(+0.28%)
Aug 08, 2005	12.67	12.93	12.64	12.81	503,536	+0.22(+1.74%)
Aug 05, 2005	12.69	12.85	12.44	12.59	735,727	-0.15(-1.15%)
Aug 04, 2005	13.03	13.07	12.71	12.74	623,876	-0.39(-2.95%)
Aug 03, 2005	13.19	13.35	13.05	13.13	1,115,775	-0.10(-0.77%)
Aug 02, 2005	13.04	13.24	13.03	13.23	843,197	+0.29(+2.26%)
Aug 01, 2005	12.91	13.05	12.84	12.94	673,298	+0.02(+0.17%)
Jul 29, 2005	13.00	13.06	12.80	12.91	535,846	-0.09(-0.73%)
Jul 28, 2005	12.80	13.07	12.73	13.01	381,828	+0.23(+1.77%)
Jul 27, 2005	12.89	12.95	12.61	12.78	719,709	-0.08(-0.62%)
Jul 26, 2005	12.81	13.00	12.63	12.86	1,027,061	+0.15(+1.21%)
Jul 25, 2005	13.02	13.07	12.56	12.71	881,257	-0.29(-2.25%)
Jul 22, 2005	12.75	13.10	12.72	13.00	836,626	+0.28(+2.24%)
Jul 21, 2005	12.60	12.82	12.45	12.72	1,187,514	+0.23(+1.87%)
Jul 20, 2005	12.09	12.57	12.06	12.48	1,025,692	+0.34(+2.77%)
Jul 19, 2005	11.92	12.23	11.83	12.15	989,549	+0.31(+2.59%)
Jul 18, 2005	11.75	11.94	11.73	11.84	757,632	+0.05(+0.43%)
Jul 15, 2005	11.73	11.85	11.71	11.79	477,935	+0.04(+0.31%)
Jul 14, 2005	11.94	11.96	11.71	11.75	902,477	-0.15(-1.29%)
Jul 13, 2005	12.01	12.07	11.77	11.91	495,322	-0.09(-0.79%)
Jul 12, 2005	12.03	12.13	11.85	12.00	525,852	-0.04(-0.36%)
Jul 11, 2005	11.94	12.12	11.94	12.04	661,798	+0.15(+1.23%)
Jul 08, 2005	11.73	11.94	11.69	11.90	1,113,448	+0.17(+1.43%)
Jul 07, 2005	11.50	11.75	11.49	11.73	1,136,585	+0.06(+0.50%)
Jul 06, 2005	11.53	11.80	11.48	11.67	856,751	+0.12(+1.07%)
Jul 05, 2005	11.50	11.57	11.34	11.55	890,293	+0.04(+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.