Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.45	12.59	12.28	12.58	590,643	+0.16(+1.32%)
Sep 29, 2005	12.18	12.42	11.98	12.42	371,278	+0.28(+2.27%)
Sep 28, 2005	12.26	12.35	12.06	12.14	612,086	-0.11(-0.92%)
Sep 27, 2005	12.36	12.40	12.07	12.25	705,716	-0.09(-0.70%)
Sep 26, 2005	12.16	12.53	12.10	12.34	821,090	+0.25(+2.07%)
Sep 23, 2005	12.09	12.24	12.03	12.09	1,282,441	+0.14(+1.15%)
Sep 22, 2005	11.95	12.23	11.62	11.95	491,899	+0.30(+2.59%)
Sep 21, 2005	11.61	12.04	11.46	11.65	713,554	-0.03(-0.30%)
Sep 20, 2005	12.06	12.16	11.51	11.68	828,060	-0.30(-2.52%)
Sep 19, 2005	12.11	12.32	11.58	11.98	652,170	-0.05(-0.43%)
Sep 16, 2005	12.19	12.23	11.98	12.04	665,667	-0.05(-0.43%)
Sep 15, 2005	12.07	12.22	11.98	12.09	909,536	-0.03(-0.21%)
Sep 14, 2005	12.18	12.31	12.07	12.11	435,648	-0.08(-0.64%)
Sep 13, 2005	12.22	12.33	12.16	12.19	418,932	-0.06(-0.49%)
Sep 12, 2005	12.22	12.33	12.10	12.25	489,934	+0.03(+0.28%)
Sep 09, 2005	12.05	12.26	12.01	12.22	956,904	+0.09(+0.78%)
Sep 08, 2005	12.07	12.24	11.98	12.12	877,605	+0.05(+0.43%)
Sep 07, 2005	12.07	12.11	11.98	12.07	997,825	+0.00(+0.00%)
Sep 06, 2005	11.89	12.14	11.87	12.07	885,856	+0.16(+1.30%)
Sep 02, 2005	11.98	12.13	11.90	11.92	525,066	-0.07(-0.58%)
Sep 01, 2005	12.36	12.49	11.90	11.98	1,151,780	-0.45(-3.61%)
Aug 31, 2005	12.41	12.43	12.21	12.43	2,369,987	+0.31(+2.56%)
Aug 30, 2005	12.67	12.97	11.62	12.12	8,881,044	-1.86(-13.32%)
Aug 29, 2005	13.71	14.08	13.71	13.98	556,336	+0.24(+1.76%)
Aug 26, 2005	13.92	13.97	13.67	13.74	367,283	-0.17(-1.24%)
Aug 25, 2005	13.83	14.05	13.83	13.92	734,373	+0.09(+0.69%)
Aug 24, 2005	14.06	14.06	13.77	13.82	825,018	-0.16(-1.17%)
Aug 23, 2005	14.20	14.20	13.91	13.98	637,031	-0.18(-1.28%)
Aug 22, 2005	14.40	14.40	14.03	14.17	1,290,252	-0.16(-1.08%)
Aug 19, 2005	14.22	14.53	14.07	14.32	1,207,295	+0.09(+0.67%)
Aug 18, 2005	13.95	14.32	13.86	14.23	951,311	+0.22(+1.54%)
Aug 17, 2005	13.95	14.31	13.79	14.01	1,929,849	-0.02(-0.12%)
Aug 16, 2005	14.54	14.56	13.97	14.03	1,052,505	-0.57(-3.90%)
Aug 15, 2005	14.91	14.91	14.48	14.60	1,227,769	-0.25(-1.68%)
Aug 12, 2005	14.74	15.00	14.74	14.85	680,760	+0.07(+0.47%)
Aug 11, 2005	14.45	14.92	14.45	14.78	881,023	+0.29(+2.02%)
Aug 10, 2005	14.73	15.11	14.38	14.48	1,056,318	-0.13(-0.88%)
Aug 09, 2005	14.55	14.71	14.36	14.61	1,095,631	+0.10(+0.71%)
Aug 08, 2005	14.49	14.77	14.48	14.51	1,206,696	-0.15(-1.00%)
Aug 05, 2005	15.44	15.50	14.48	14.66	2,877,203	-0.80(-5.19%)
Aug 04, 2005	15.61	15.64	15.22	15.46	1,149,902	-0.19(-1.21%)
Aug 03, 2005	15.73	15.78	15.54	15.65	1,049,649	-0.05(-0.33%)
Aug 02, 2005	15.30	15.84	14.99	15.70	2,389,401	+0.22(+1.45%)
Aug 01, 2005	15.71	15.76	15.27	15.48	613,806	-0.12(-0.77%)
Jul 29, 2005	15.30	15.60	15.30	15.60	544,248	+0.25(+1.63%)
Jul 28, 2005	15.57	15.69	15.32	15.35	820,193	-0.10(-0.67%)
Jul 27, 2005	15.45	15.58	15.25	15.45	531,281	+0.12(+0.79%)
Jul 26, 2005	15.81	15.89	15.33	15.33	642,575	-0.35(-2.25%)
Jul 25, 2005	15.53	15.91	15.53	15.68	493,633	+0.15(+0.94%)
Jul 22, 2005	15.61	15.81	15.37	15.54	683,768	-0.03(-0.22%)
Jul 21, 2005	15.67	16.07	15.40	15.57	515,371	-0.10(-0.66%)
Jul 20, 2005	15.67	15.85	15.52	15.67	669,585	-0.08(-0.49%)
Jul 19, 2005	15.83	16.10	15.69	15.75	787,517	-0.11(-0.71%)
Jul 18, 2005	15.96	16.28	15.86	15.86	990,570	-0.17(-1.08%)
Jul 15, 2005	15.29	16.12	15.23	16.04	1,496,042	+0.67(+4.38%)
Jul 14, 2005	15.52	15.52	15.30	15.36	1,060,038	-0.03(-0.22%)
Jul 13, 2005	15.52	15.78	15.35	15.40	1,608,943	-0.29(-1.87%)
Jul 12, 2005	16.08	16.11	15.44	15.69	907,779	-0.41(-2.57%)
Jul 11, 2005	16.26	16.59	16.08	16.11	523,094	-0.09(-0.53%)
Jul 08, 2005	16.26	16.26	15.93	16.19	476,500	+0.12(+0.75%)
Jul 07, 2005	16.15	16.38	15.91	16.07	811,501	-0.28(-1.69%)
Jul 06, 2005	16.56	16.62	16.22	16.35	565,731	-0.22(-1.30%)
Jul 05, 2005	16.38	16.76	16.21	16.56	402,244	+0.17(+1.05%)

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.