Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.63	14.70	14.48	14.68	698,543	+0.05(+0.35%)
Sep 29, 2005	14.63	14.67	14.37	14.63	553,123	+0.03(+0.22%)
Sep 28, 2005	14.61	14.81	14.52	14.59	511,685	-0.01(-0.09%)
Sep 27, 2005	14.76	14.79	14.54	14.61	389,855	-0.12(-0.83%)
Sep 26, 2005	14.75	14.83	14.54	14.73	326,224	+0.06(+0.44%)
Sep 23, 2005	14.67	14.74	14.34	14.67	520,066	+0.15(+1.07%)
Sep 22, 2005	14.65	14.65	14.09	14.51	2,478,190	-0.23(-1.57%)
Sep 21, 2005	15.27	15.27	14.59	14.74	1,961,693	-0.59(-3.87%)
Sep 20, 2005	15.41	15.56	15.27	15.34	565,849	-0.10(-0.67%)
Sep 19, 2005	15.37	15.46	15.36	15.44	1,037,959	+0.03(+0.21%)
Sep 16, 2005	15.21	15.55	15.15	15.41	1,158,392	+0.32(+2.09%)
Sep 15, 2005	14.88	15.14	14.83	15.09	227,984	+0.21(+1.43%)
Sep 14, 2005	14.96	15.06	14.82	14.88	346,245	-0.10(-0.69%)
Sep 13, 2005	15.21	15.21	14.97	14.98	398,857	-0.30(-1.98%)
Sep 12, 2005	15.19	15.34	15.02	15.28	507,650	-0.06(-0.38%)
Sep 09, 2005	14.74	15.34	14.74	15.34	785,608	+0.48(+3.25%)
Sep 08, 2005	14.85	14.90	14.76	14.86	557,313	-0.05(-0.30%)
Sep 07, 2005	14.51	14.90	14.50	14.90	1,162,117	+0.37(+2.57%)
Sep 06, 2005	14.17	14.53	14.17	14.53	587,266	+0.36(+2.55%)
Sep 02, 2005	14.18	14.20	14.06	14.17	346,245	-0.03(-0.18%)
Sep 01, 2005	14.19	14.25	14.07	14.19	320,948	+0.07(+0.50%)
Aug 31, 2005	13.92	14.16	13.83	14.12	728,651	+0.17(+1.25%)
Aug 30, 2005	14.06	14.09	13.86	13.95	369,835	-0.09(-0.64%)
Aug 29, 2005	13.63	14.05	13.58	14.04	371,852	+0.08(+0.55%)
Aug 26, 2005	13.98	14.04	13.82	13.96	480,180	-0.09(-0.64%)
Aug 25, 2005	13.98	14.07	13.94	14.05	458,452	+0.05(+0.37%)
Aug 24, 2005	14.12	14.14	13.85	14.00	597,975	-0.12(-0.82%)
Aug 23, 2005	14.05	14.17	13.99	14.12	536,982	+0.06(+0.46%)
Aug 22, 2005	13.98	14.10	13.96	14.05	481,887	+0.07(+0.51%)
Aug 19, 2005	13.91	14.05	13.83	13.98	441,070	+0.13(+0.93%)
Aug 18, 2005	13.73	13.93	13.72	13.85	710,648	-0.03(-0.19%)
Aug 17, 2005	13.82	14.04	13.78	13.88	562,745	+0.03(+0.23%)
Aug 16, 2005	14.08	14.18	13.82	13.85	753,793	-0.32(-2.23%)
Aug 15, 2005	14.12	14.22	14.00	14.16	925,751	+0.07(+0.50%)
Aug 12, 2005	14.19	14.22	13.97	14.09	880,899	-0.08(-0.59%)
Aug 11, 2005	14.73	14.81	13.94	14.18	2,674,670	-0.52(-3.55%)
Aug 10, 2005	14.82	15.78	14.61	14.70	6,102,823	+1.10(+8.10%)
Aug 09, 2005	13.63	13.66	13.58	13.60	694,197	-0.02(-0.14%)
Aug 08, 2005	13.57	13.84	13.56	13.61	1,027,716	+0.08(+0.62%)
Aug 05, 2005	13.36	13.56	13.36	13.53	798,179	+0.07(+0.53%)
Aug 04, 2005	13.40	13.51	13.32	13.46	1,219,230	-0.03(-0.24%)
Aug 03, 2005	13.45	13.63	13.36	13.49	860,258	+0.05(+0.34%)
Aug 02, 2005	13.41	13.54	13.33	13.45	1,022,905	-0.01(-0.10%)
Aug 01, 2005	13.71	13.79	13.41	13.46	1,433,402	-0.28(-2.06%)
Jul 29, 2005	13.69	13.86	13.63	13.74	1,039,666	+0.00(+0.00%)
Jul 28, 2005	13.69	13.79	13.42	13.74	2,743,888	-0.10(-0.74%)
Jul 27, 2005	15.46	15.46	12.79	13.85	9,654,669	-1.78(-11.38%)
Jul 26, 2005	15.65	15.90	15.52	15.63	897,040	-0.08(-0.49%)
Jul 25, 2005	15.57	15.75	15.54	15.70	785,608	+0.16(+1.04%)
Jul 22, 2005	15.54	15.66	15.53	15.54	542,724	-0.03(-0.17%)
Jul 21, 2005	15.58	15.64	15.50	15.57	536,051	-0.01(-0.08%)
Jul 20, 2005	15.48	15.60	15.47	15.58	641,896	+0.10(+0.67%)
Jul 19, 2005	15.37	15.50	15.31	15.48	763,105	+0.15(+0.97%)
Jul 18, 2005	15.06	15.34	15.06	15.33	819,907	+0.24(+1.62%)
Jul 15, 2005	15.11	15.20	15.05	15.08	316,912	-0.03(-0.21%)
Jul 14, 2005	15.08	15.23	15.03	15.12	499,269	+0.01(+0.04%)
Jul 13, 2005	15.15	15.34	15.06	15.11	558,399	-0.09(-0.59%)
Jul 12, 2005	15.28	15.41	15.16	15.20	492,130	-0.14(-0.88%)
Jul 11, 2005	15.21	15.41	15.21	15.34	639,878	+0.13(+0.85%)
Jul 08, 2005	15.02	15.26	14.99	15.21	638,326	+0.17(+1.11%)
Jul 07, 2005	15.05	15.14	14.91	15.04	640,033	-0.17(-1.10%)
Jul 06, 2005	15.34	15.34	15.14	15.21	361,299	-0.13(-0.84%)
Jul 05, 2005	15.08	15.34	15.02	15.34	641,275	+0.26(+1.75%)

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.