Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.27	15.37	15.27	15.29	498,241	-0.14(-0.89%)
Sep 29, 2005	15.33	15.44	15.27	15.43	1,110,247	+0.45(+2.98%)
Sep 28, 2005	14.93	15.04	14.93	14.98	764,604	+0.06(+0.42%)
Sep 27, 2005	15.08	15.08	14.84	14.92	838,567	-0.22(-1.48%)
Sep 26, 2005	14.96	15.15	14.96	15.14	1,106,702	+0.52(+3.52%)
Sep 23, 2005	14.65	14.76	14.57	14.63	776,528	+0.14(+0.99%)
Sep 22, 2005	14.47	14.60	14.43	14.48	558,507	+0.03(+0.21%)
Sep 21, 2005	14.55	14.63	14.42	14.45	414,288	-0.04(-0.26%)
Sep 20, 2005	14.52	14.84	14.48	14.49	1,452,990	+0.66(+4.76%)
Sep 19, 2005	13.93	14.03	13.80	13.83	480,677	-0.09(-0.62%)
Sep 16, 2005	14.01	14.01	13.85	13.92	448,772	-0.02(-0.18%)
Sep 15, 2005	13.89	13.99	13.89	13.94	352,572	+0.04(+0.31%)
Sep 14, 2005	13.90	13.96	13.71	13.90	852,103	+0.07(+0.54%)
Sep 13, 2005	13.89	13.93	13.76	13.83	599,437	-0.20(-1.42%)
Sep 12, 2005	14.34	14.34	14.00	14.03	419,283	+0.05(+0.36%)
Sep 09, 2005	13.84	14.09	13.82	13.98	628,925	+0.20(+1.44%)
Sep 08, 2005	13.92	13.92	13.75	13.78	403,008	-0.14(-1.03%)
Sep 07, 2005	14.00	14.06	13.90	13.92	756,708	-0.08(-0.58%)
Sep 06, 2005	13.90	14.00	13.81	14.00	436,847	+0.10(+0.71%)
Sep 02, 2005	13.90	13.95	13.88	13.90	387,539	-0.03(-0.22%)
Sep 01, 2005	13.80	13.98	13.76	13.93	788,936	+0.37(+2.75%)
Aug 31, 2005	13.45	13.56	13.37	13.56	543,844	+0.21(+1.58%)
Aug 30, 2005	13.44	13.48	13.30	13.35	578,327	-0.09(-0.65%)
Aug 29, 2005	13.19	13.45	13.13	13.44	700,471	-0.04(-0.32%)
Aug 26, 2005	13.59	13.62	13.47	13.48	659,058	-0.01(-0.05%)
Aug 25, 2005	13.49	13.55	13.35	13.49	975,535	-0.01(-0.05%)
Aug 24, 2005	13.53	13.56	13.42	13.49	576,555	-0.11(-0.78%)
Aug 23, 2005	13.62	13.65	13.55	13.60	573,171	-0.29(-2.06%)
Aug 22, 2005	13.87	13.96	13.85	13.88	825,998	+0.28(+2.05%)
Aug 19, 2005	13.62	13.65	13.53	13.60	797,799	-0.05(-0.36%)
Aug 18, 2005	13.65	13.75	13.59	13.65	1,055,782	-0.53(-3.72%)
Aug 17, 2005	14.12	14.21	14.12	14.18	420,572	+0.09(+0.62%)
Aug 16, 2005	14.24	14.26	14.07	14.09	1,055,782	-0.08(-0.57%)
Aug 15, 2005	14.09	14.21	14.09	14.17	606,688	+0.22(+1.60%)
Aug 12, 2005	14.04	14.11	13.83	13.95	1,351,795	-0.25(-1.75%)
Aug 11, 2005	14.24	14.24	14.12	14.20	1,126,683	-0.04(-0.31%)
Aug 10, 2005	14.09	14.49	13.96	14.24	4,208,628	+1.37(+10.60%)
Aug 09, 2005	12.91	13.03	12.85	12.88	798,282	+0.02(+0.14%)
Aug 08, 2005	12.83	12.94	12.83	12.86	338,553	+0.13(+1.02%)
Aug 05, 2005	12.69	12.78	12.69	12.73	319,699	-0.02(-0.15%)
Aug 04, 2005	12.91	12.91	12.70	12.75	470,042	-0.16(-1.25%)
Aug 03, 2005	12.85	12.98	12.83	12.91	1,161,006	-0.16(-1.23%)
Aug 02, 2005	12.91	13.07	12.91	13.07	1,938,663	+0.28(+2.18%)
Aug 01, 2005	12.66	12.80	12.65	12.79	849,524	+0.27(+2.18%)
Jul 29, 2005	12.51	12.59	12.46	12.52	392,534	-0.04(-0.30%)
Jul 28, 2005	12.50	12.59	12.47	12.55	467,786	+0.14(+1.15%)
Jul 27, 2005	12.32	12.41	12.16	12.41	596,375	+0.03(+0.25%)
Jul 26, 2005	12.40	12.41	12.32	12.38	372,392	-0.03(-0.25%)
Jul 25, 2005	12.30	12.46	12.30	12.41	517,095	+0.06(+0.50%)
Jul 22, 2005	12.50	12.51	12.32	12.35	648,423	-0.23(-1.83%)
Jul 21, 2005	12.35	12.60	12.32	12.58	1,391,596	+0.47(+3.90%)
Jul 20, 2005	12.05	12.13	11.98	12.11	630,859	-0.03(-0.26%)
Jul 19, 2005	12.06	12.23	12.02	12.14	1,136,352	+0.35(+3.00%)
Jul 18, 2005	11.88	11.88	11.77	11.78	409,454	-0.13(-1.09%)
Jul 15, 2005	11.82	11.93	11.77	11.92	833,249	+0.11(+0.95%)
Jul 14, 2005	11.85	11.88	11.77	11.80	1,539,038	+0.32(+2.81%)
Jul 13, 2005	11.48	11.51	11.43	11.48	806,017	+0.17(+1.48%)
Jul 12, 2005	11.29	11.33	11.26	11.31	534,659	-0.01(-0.11%)
Jul 11, 2005	11.24	11.40	11.24	11.33	500,336	+0.20(+1.78%)
Jul 08, 2005	11.12	11.15	11.02	11.13	826,643	-0.02(-0.22%)
Jul 07, 2005	11.05	11.16	10.89	11.15	1,283,955	-0.26(-2.28%)
Jul 06, 2005	11.44	11.46	11.40	11.41	518,061	-0.16(-1.39%)
Jul 05, 2005	11.47	11.57	11.42	11.57	471,815	+0.06(+0.54%)

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.