Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.41	13.64	13.41	13.62	985,034	+0.12(+0.87%)
Sep 29, 2005	13.26	13.51	13.22	13.50	859,690	+0.30(+2.31%)
Sep 28, 2005	13.26	13.36	13.12	13.20	1,061,079	-0.06(-0.47%)
Sep 27, 2005	13.46	13.50	13.22	13.26	1,833,608	-0.15(-1.11%)
Sep 26, 2005	13.25	13.61	13.25	13.41	2,676,059	+0.24(+1.84%)
Sep 23, 2005	13.13	13.26	13.04	13.16	2,000,358	-0.05(-0.38%)
Sep 22, 2005	13.06	13.38	12.97	13.21	1,585,496	+0.14(+1.09%)
Sep 21, 2005	13.39	13.41	13.04	13.07	1,612,724	-0.42(-3.13%)
Sep 20, 2005	13.49	13.85	13.39	13.49	3,022,609	-0.25(-1.81%)
Sep 19, 2005	13.67	13.84	13.56	13.74	1,994,880	+0.38(+2.88%)
Sep 16, 2005	13.53	13.54	13.30	13.36	2,826,698	-0.10(-0.74%)
Sep 15, 2005	13.39	13.52	13.31	13.46	1,614,980	+0.06(+0.46%)
Sep 14, 2005	13.10	13.48	13.08	13.39	2,732,448	+0.36(+2.76%)
Sep 13, 2005	13.02	13.12	12.92	13.03	1,461,279	+0.01(+0.05%)
Sep 12, 2005	12.94	13.10	12.90	13.03	1,164,029	+0.03(+0.24%)
Sep 09, 2005	13.06	13.10	12.93	13.00	1,342,218	-0.06(-0.43%)
Sep 08, 2005	13.10	13.12	12.96	13.05	952,651	-0.04(-0.33%)
Sep 07, 2005	13.03	13.10	12.90	13.10	1,711,002	+0.06(+0.48%)
Sep 06, 2005	13.20	13.26	12.94	13.03	2,341,914	-0.18(-1.36%)
Sep 02, 2005	13.28	13.37	13.15	13.21	1,330,457	-0.05(-0.37%)
Sep 01, 2005	13.47	13.53	13.19	13.26	2,367,047	-0.29(-2.15%)
Aug 31, 2005	13.08	13.57	12.98	13.56	1,571,641	+0.43(+3.26%)
Aug 30, 2005	13.08	13.16	12.95	13.13	2,314,364	-0.01(-0.09%)
Aug 29, 2005	13.24	13.19	13.07	13.14	1,548,602	-0.10(-0.75%)
Aug 26, 2005	13.22	13.29	13.05	13.24	1,884,197	-0.06(-0.47%)
Aug 25, 2005	13.50	13.59	13.29	13.30	1,466,435	-0.20(-1.47%)
Aug 24, 2005	13.47	13.57	13.44	13.50	914,467	+0.01(+0.05%)
Aug 23, 2005	13.64	13.69	13.47	13.49	1,888,547	-0.21(-1.54%)
Aug 22, 2005	13.66	13.93	13.56	13.70	1,542,157	+0.02(+0.18%)
Aug 19, 2005	14.03	14.03	13.46	13.68	3,824,138	-0.34(-2.39%)
Aug 18, 2005	13.66	14.09	13.62	14.02	2,700,709	+0.20(+1.48%)
Aug 17, 2005	13.49	13.83	13.46	13.81	2,070,602	+0.32(+2.39%)
Aug 16, 2005	13.63	13.64	13.47	13.49	2,336,114	-0.24(-1.72%)
Aug 15, 2005	13.85	13.86	13.44	13.72	2,417,636	-0.09(-0.67%)
Aug 12, 2005	13.88	13.97	13.76	13.82	1,977,319	-0.06(-0.40%)
Aug 11, 2005	13.94	14.06	13.79	13.87	2,485,142	-0.17(-1.19%)
Aug 10, 2005	14.28	14.41	14.00	14.04	1,788,174	-0.11(-0.79%)
Aug 09, 2005	14.11	14.37	14.08	14.15	1,722,280	+0.03(+0.22%)
Aug 08, 2005	14.13	14.28	13.97	14.12	2,948,820	+0.00(+0.00%)
Aug 05, 2005	14.28	14.33	14.06	14.12	6,049,891	-0.08(-0.57%)
Aug 04, 2005	14.41	14.55	14.03	14.20	3,303,749	-0.32(-2.18%)
Aug 03, 2005	14.60	14.75	14.42	14.52	8,081,828	-0.16(-1.10%)
Aug 02, 2005	13.81	15.03	13.81	14.68	10,573,415	-0.99(-6.34%)
Aug 01, 2005	15.62	15.75	15.54	15.67	2,671,226	+0.16(+1.00%)
Jul 29, 2005	15.78	15.92	15.49	15.52	3,759,371	-0.26(-1.65%)
Jul 28, 2005	15.83	15.93	15.64	15.78	2,357,058	-0.17(-1.09%)
Jul 27, 2005	16.16	16.19	15.86	15.95	1,644,141	-0.20(-1.23%)
Jul 26, 2005	16.30	16.39	16.06	16.15	1,121,012	-0.15(-0.91%)
Jul 25, 2005	16.27	16.50	16.16	16.30	1,196,573	+0.03(+0.19%)
Jul 22, 2005	16.20	16.34	16.18	16.27	746,912	+0.20(+1.28%)
Jul 21, 2005	16.34	16.34	15.95	16.06	1,007,590	-0.26(-1.60%)
Jul 20, 2005	16.42	16.44	16.27	16.32	1,640,274	-0.17(-1.05%)
Jul 19, 2005	16.51	16.66	16.32	16.50	766,406	+0.10(+0.61%)
Jul 18, 2005	16.20	16.67	16.18	16.40	747,717	+0.12(+0.72%)
Jul 15, 2005	16.32	16.43	16.20	16.28	636,389	-0.04(-0.27%)
Jul 14, 2005	16.50	16.60	16.19	16.32	1,338,351	-0.06(-0.34%)
Jul 13, 2005	16.55	16.71	16.29	16.38	1,454,029	-0.25(-1.53%)
Jul 12, 2005	16.63	16.69	16.52	16.63	717,589	+0.01(+0.04%)
Jul 11, 2005	16.90	16.99	16.57	16.63	981,329	-0.21(-1.25%)
Jul 08, 2005	16.57	16.84	16.51	16.84	503,150	+0.29(+1.72%)
Jul 07, 2005	16.39	16.62	16.26	16.55	1,474,652	-0.13(-0.78%)
Jul 06, 2005	16.96	17.03	16.65	16.68	1,483,996	-0.29(-1.72%)
Jul 05, 2005	16.83	17.11	16.76	16.98	1,191,096	+0.10(+0.59%)

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.