Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.15	14.39	14.08	14.26	204,517	+0.09(+0.65%)
Sep 29, 2005	14.15	14.26	14.11	14.17	108,027	+0.03(+0.22%)
Sep 28, 2005	14.29	14.34	14.07	14.14	144,211	-0.10(-0.67%)
Sep 27, 2005	13.90	14.25	13.88	14.24	187,736	+0.30(+2.16%)
Sep 26, 2005	13.76	14.03	13.76	13.94	122,710	+0.10(+0.72%)
Sep 23, 2005	13.84	13.89	13.72	13.84	84,953	+0.03(+0.22%)
Sep 22, 2005	13.83	13.90	13.79	13.81	140,015	+0.01(+0.06%)
Sep 21, 2005	13.80	13.85	13.74	13.80	323,557	+0.03(+0.25%)
Sep 20, 2005	13.78	13.95	13.76	13.76	159,943	-0.02(-0.14%)
Sep 19, 2005	13.65	13.81	13.62	13.78	129,527	+0.15(+1.06%)
Sep 16, 2005	13.65	13.67	13.55	13.64	146,833	+0.03(+0.22%)
Sep 15, 2005	13.52	13.62	13.40	13.61	1,326,743	+0.03(+0.22%)
Sep 14, 2005	13.52	13.59	13.51	13.58	1,347,719	+0.05(+0.37%)
Sep 13, 2005	13.54	13.60	13.46	13.53	1,314,944	+0.07(+0.54%)
Sep 12, 2005	13.41	13.47	13.29	13.46	1,688,582	+0.00(+0.03%)
Sep 09, 2005	13.33	13.54	13.33	13.45	1,727,126	+0.22(+1.67%)
Sep 08, 2005	13.19	13.26	13.18	13.23	1,268,009	+0.07(+0.52%)
Sep 07, 2005	13.19	13.24	13.12	13.16	1,287,412	-0.02(-0.14%)
Sep 06, 2005	13.06	13.18	13.01	13.18	951,269	+0.07(+0.55%)
Sep 02, 2005	13.11	13.13	13.06	13.11	859,236	-0.15(-1.12%)
Sep 01, 2005	13.05	13.27	13.01	13.26	90,197	+0.09(+0.67%)
Aug 31, 2005	13.07	13.23	13.07	13.17	929,244	+0.04(+0.32%)
Aug 30, 2005	13.09	13.19	12.91	13.13	910,103	+0.01(+0.06%)
Aug 29, 2005	12.99	13.18	12.99	13.12	66,599	+0.13(+1.03%)
Aug 26, 2005	13.18	13.18	12.96	12.99	1,040,942	-0.18(-1.39%)
Aug 25, 2005	13.03	13.21	12.98	13.17	848,486	+0.15(+1.17%)
Aug 24, 2005	12.94	13.02	12.92	13.02	250,665	+0.13(+0.98%)
Aug 23, 2005	13.10	13.10	12.89	12.89	186,950	-0.17(-1.28%)
Aug 22, 2005	13.15	13.17	12.99	13.06	170,693	+0.00(+0.00%)
Aug 19, 2005	12.93	13.10	12.93	13.06	206,877	+0.13(+1.00%)
Aug 18, 2005	13.21	13.21	12.86	12.93	123,497	-0.27(-2.05%)
Aug 17, 2005	13.23	13.31	13.18	13.20	56,897	-0.12(-0.89%)
Aug 16, 2005	13.30	13.36	13.26	13.32	51,916	+0.02(+0.17%)
Aug 15, 2005	13.28	13.31	13.23	13.30	45,360	-0.00(-0.03%)
Aug 12, 2005	13.28	13.34	13.23	13.30	78,136	+0.10(+0.72%)
Aug 11, 2005	13.25	13.36	13.20	13.20	62,404	+0.03(+0.23%)
Aug 10, 2005	13.12	13.18	13.12	13.17	45,098	+0.12(+0.91%)
Aug 09, 2005	12.99	13.07	12.95	13.05	122,710	+0.09(+0.71%)
Aug 08, 2005	13.04	13.13	12.89	12.96	83,380	-0.02(-0.15%)
Aug 05, 2005	12.97	13.01	12.88	12.98	82,593	-0.14(-1.08%)
Aug 04, 2005	13.33	13.33	12.99	13.12	1,042,516	-0.16(-1.18%)
Aug 03, 2005	13.25	13.33	13.23	13.28	868,938	-0.02(-0.17%)
Aug 02, 2005	13.31	13.39	13.30	13.30	1,426,642	+0.22(+1.69%)
Aug 01, 2005	13.05	13.22	13.05	13.08	42,476	+0.06(+0.44%)
Jul 29, 2005	13.12	13.12	12.97	13.02	870,773	-0.05(-0.41%)
Jul 28, 2005	13.08	13.13	12.97	13.08	62,666	+0.02(+0.15%)
Jul 27, 2005	13.10	13.17	13.01	13.06	853,206	-0.03(-0.23%)
Jul 26, 2005	13.10	13.10	12.99	13.09	42,476	-0.09(-0.67%)
Jul 25, 2005	13.22	13.28	13.11	13.18	70,007	+0.02(+0.15%)
Jul 22, 2005	13.16	13.22	13.10	13.16	846,126	+0.03(+0.23%)
Jul 21, 2005	13.08	13.24	13.06	13.13	61,093	+0.14(+1.09%)
Jul 20, 2005	12.99	12.99	12.87	12.99	113,533	+0.05(+0.38%)
Jul 19, 2005	12.91	12.97	12.91	12.94	51,653	+0.03(+0.27%)
Jul 18, 2005	12.80	12.95	12.80	12.90	42,476	+0.15(+1.17%)
Jul 15, 2005	12.87	12.87	12.74	12.75	54,538	-0.16(-1.24%)
Jul 14, 2005	13.04	13.07	12.89	12.91	82,069	-0.08(-0.62%)
Jul 13, 2005	13.06	13.06	12.93	12.99	72,367	-0.05(-0.38%)
Jul 12, 2005	13.10	13.10	13.02	13.04	86,526	+0.03(+0.23%)
Jul 11, 2005	13.01	13.05	12.99	13.01	29,366	+0.08(+0.65%)
Jul 08, 2005	12.81	12.99	12.81	12.93	258,006	+0.14(+1.10%)
Jul 07, 2005	12.56	12.79	12.50	12.79	54,275	+0.23(+1.79%)
Jul 06, 2005	12.51	12.57	12.51	12.56	115,631	+0.10(+0.76%)
Jul 05, 2005	12.39	12.61	12.39	12.47	55,586	-0.13(-1.03%)

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.