Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.42	15.83	15.31	15.76	139,024	+0.25(+1.61%)
Sep 29, 2005	15.40	15.57	15.03	15.51	296,767	+0.02(+0.13%)
Sep 28, 2005	15.88	15.89	15.40	15.49	134,868	-0.40(-2.52%)
Sep 27, 2005	15.95	16.14	15.70	15.89	216,368	+0.12(+0.76%)
Sep 26, 2005	15.98	16.00	15.36	15.77	303,251	-0.13(-0.82%)
Sep 23, 2005	15.90	16.05	15.66	15.90	177,691	+0.12(+0.76%)
Sep 22, 2005	15.78	15.86	15.65	15.78	173,721	+0.03(+0.19%)
Sep 21, 2005	15.83	16.18	15.75	15.75	525,449	-0.16(-1.01%)
Sep 20, 2005	16.11	16.25	15.80	15.91	368,334	-0.07(-0.44%)
Sep 19, 2005	16.17	16.28	15.90	15.98	187,427	-0.25(-1.54%)
Sep 16, 2005	16.41	16.41	15.80	16.23	540,362	-0.06(-0.37%)
Sep 15, 2005	16.60	16.66	16.24	16.29	180,643	-0.24(-1.45%)
Sep 14, 2005	16.90	16.99	16.45	16.53	119,700	-0.36(-2.13%)
Sep 13, 2005	17.31	17.44	16.75	16.89	245,945	-0.51(-2.93%)
Sep 12, 2005	17.07	17.50	16.98	17.40	402,626	+0.35(+2.05%)
Sep 09, 2005	17.08	17.13	16.91	17.05	223,752	-0.03(-0.18%)
Sep 08, 2005	16.91	17.15	16.71	17.08	348,876	+0.09(+0.53%)
Sep 07, 2005	16.81	17.11	16.68	16.99	166,492	+0.13(+0.77%)
Sep 06, 2005	16.57	16.99	16.49	16.86	105,696	+0.36(+2.18%)
Sep 02, 2005	16.75	16.75	16.31	16.50	78,526	-0.26(-1.55%)
Sep 01, 2005	16.63	17.43	16.34	16.76	252,085	+0.00(+0.00%)
Aug 31, 2005	16.60	16.82	16.32	16.76	248,041	+0.14(+0.84%)
Aug 30, 2005	16.69	16.85	16.54	16.62	201,943	-0.13(-0.78%)
Aug 29, 2005	16.86	16.90	16.19	16.75	215,702	-0.19(-1.12%)
Aug 26, 2005	17.71	17.75	16.91	16.94	321,101	-0.77(-4.35%)
Aug 25, 2005	17.05	17.80	17.05	17.71	469,701	+0.70(+4.12%)
Aug 24, 2005	16.34	17.14	16.28	17.01	457,059	+0.67(+4.10%)
Aug 23, 2005	16.70	16.88	16.26	16.34	299,724	-0.37(-2.21%)
Aug 22, 2005	16.64	16.80	16.49	16.71	153,220	+0.17(+1.03%)
Aug 19, 2005	16.31	16.73	16.23	16.54	104,323	+0.22(+1.35%)
Aug 18, 2005	16.30	16.56	15.92	16.32	111,271	-0.02(-0.12%)
Aug 17, 2005	16.65	16.73	16.24	16.34	333,279	-0.36(-2.16%)
Aug 16, 2005	16.63	16.90	16.26	16.70	186,224	+0.03(+0.18%)
Aug 15, 2005	16.35	16.74	16.18	16.67	235,337	+0.32(+1.96%)
Aug 12, 2005	16.17	16.35	16.10	16.35	167,135	+0.10(+0.58%)
Aug 11, 2005	15.81	16.30	15.73	16.25	131,641	+0.36(+2.30%)
Aug 10, 2005	16.19	16.20	15.70	15.89	307,334	-0.15(-0.94%)
Aug 09, 2005	15.65	16.10	15.65	16.04	202,410	+0.45(+2.89%)
Aug 08, 2005	16.00	16.34	15.52	15.59	464,770	-0.61(-3.77%)
Aug 05, 2005	16.82	16.85	16.14	16.20	487,439	-0.66(-3.91%)
Aug 04, 2005	16.72	16.99	16.19	16.86	376,266	+0.03(+0.18%)
Aug 03, 2005	16.91	17.06	16.55	16.83	436,059	-0.21(-1.23%)
Aug 02, 2005	16.58	17.60	16.57	17.04	521,154	+0.29(+1.73%)
Aug 01, 2005	16.85	16.98	16.52	16.75	416,828	-0.02(-0.12%)
Jul 29, 2005	16.92	16.94	16.56	16.77	581,380	-0.14(-0.83%)
Jul 28, 2005	16.29	16.91	15.95	16.91	458,824	+0.58(+3.55%)
Jul 27, 2005	16.40	16.40	16.10	16.33	511,303	-0.05(-0.31%)
Jul 26, 2005	16.00	16.46	15.85	16.38	445,469	+0.34(+2.12%)
Jul 25, 2005	15.90	16.26	15.89	16.04	348,555	+0.05(+0.31%)
Jul 22, 2005	16.53	16.54	15.76	15.99	955,543	-0.56(-3.38%)
Jul 21, 2005	16.75	16.99	16.10	16.55	621,351	-0.23(-1.37%)
Jul 20, 2005	16.51	17.22	16.39	16.78	889,088	+0.20(+1.21%)
Jul 19, 2005	16.11	16.65	16.05	16.58	794,338	+0.31(+1.91%)
Jul 18, 2005	15.94	16.31	15.40	16.27	1,337,255	+0.46(+2.91%)
Jul 15, 2005	14.43	15.85	14.43	15.81	5,333,647	+1.76(+12.53%)
Jul 14, 2005	14.00	14.25	13.84	14.05	1,298,766	+0.21(+1.52%)
Jul 13, 2005	13.62	13.86	13.50	13.84	210,073	+0.22(+1.62%)
Jul 12, 2005	13.63	13.91	13.50	13.62	182,635	-0.14(-1.02%)
Jul 11, 2005	13.27	14.10	13.11	13.76	665,675	-0.30(-2.13%)
Jul 08, 2005	13.56	14.07	13.40	14.06	869,233	+0.56(+4.15%)
Jul 07, 2005	13.10	13.67	13.04	13.50	267,755	+0.24(+1.81%)
Jul 06, 2005	13.21	13.64	13.08	13.26	374,801	+0.03(+0.23%)
Jul 05, 2005	13.24	13.34	13.13	13.23	695,500	-0.04(-0.30%)

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.