Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.82	13.96	13.76	13.96	81,526	+0.14(+1.00%)
Sep 29, 2005	13.45	13.82	13.36	13.82	108,702	+0.42(+3.14%)
Sep 28, 2005	13.56	13.62	13.40	13.40	74,628	-0.08(-0.60%)
Sep 27, 2005	13.68	13.68	13.36	13.49	133,787	-0.15(-1.09%)
Sep 26, 2005	13.61	13.66	13.53	13.63	150,929	+0.11(+0.81%)
Sep 23, 2005	13.52	13.59	13.34	13.52	32,192	+0.08(+0.57%)
Sep 22, 2005	13.51	13.60	13.33	13.45	75,046	-0.07(-0.50%)
Sep 21, 2005	13.93	13.93	13.51	13.51	91,351	-0.42(-3.02%)
Sep 20, 2005	13.92	14.00	13.90	13.93	90,515	+0.06(+0.41%)
Sep 19, 2005	13.87	13.94	13.81	13.88	87,171	-0.04(-0.31%)
Sep 16, 2005	14.03	14.03	13.80	13.92	354,328	-0.20(-1.42%)
Sep 15, 2005	14.16	14.16	14.07	14.12	93,442	+0.08(+0.55%)
Sep 14, 2005	14.21	14.21	14.04	14.04	201,726	-0.14(-0.98%)
Sep 13, 2005	14.15	14.33	14.06	14.18	173,087	-0.01(-0.10%)
Sep 12, 2005	14.48	14.48	14.19	14.20	141,313	-0.02(-0.13%)
Sep 09, 2005	14.14	14.26	14.06	14.22	120,618	+0.11(+0.78%)
Sep 08, 2005	14.02	14.13	14.02	14.11	223,467	+0.01(+0.07%)
Sep 07, 2005	14.07	14.14	13.99	14.10	45,153	+0.02(+0.14%)
Sep 06, 2005	13.87	14.09	13.85	14.08	93,442	+0.28(+2.01%)
Sep 02, 2005	13.82	13.99	13.76	13.80	35,537	-0.02(-0.17%)
Sep 01, 2005	13.88	14.04	13.72	13.82	81,317	-0.06(-0.41%)
Aug 31, 2005	13.73	13.93	13.67	13.88	771,997	+0.11(+0.76%)
Aug 30, 2005	13.60	13.82	13.60	13.78	47,452	+0.10(+0.70%)
Aug 29, 2005	13.63	13.69	13.53	13.68	48,079	-0.02(-0.17%)
Aug 26, 2005	13.82	13.82	13.67	13.71	50,170	-0.17(-1.21%)
Aug 25, 2005	13.71	13.89	13.68	13.87	76,091	+0.13(+0.97%)
Aug 24, 2005	13.77	13.82	13.60	13.74	67,311	-0.09(-0.62%)
Aug 23, 2005	13.75	13.90	13.71	13.82	86,334	+0.07(+0.52%)
Aug 22, 2005	13.78	13.80	13.64	13.75	47,452	+0.04(+0.28%)
Aug 19, 2005	13.69	13.73	13.61	13.71	77,137	+0.03(+0.24%)
Aug 18, 2005	13.67	13.73	13.56	13.68	60,831	+0.02(+0.18%)
Aug 17, 2005	13.52	13.81	13.49	13.66	130,652	+0.14(+1.06%)
Aug 16, 2005	13.47	13.57	13.40	13.51	212,597	+0.03(+0.21%)
Aug 15, 2005	13.44	13.57	13.40	13.49	120,827	-0.00(-0.04%)
Aug 12, 2005	13.65	13.65	13.39	13.49	144,030	-0.21(-1.54%)
Aug 11, 2005	13.56	13.75	13.43	13.70	53,515	+0.19(+1.38%)
Aug 10, 2005	13.63	13.72	13.38	13.51	144,030	-0.02(-0.18%)
Aug 09, 2005	13.51	13.64	13.40	13.54	125,007	+0.10(+0.71%)
Aug 08, 2005	13.77	13.87	13.44	13.44	224,512	-0.40(-2.87%)
Aug 05, 2005	14.14	14.14	13.82	13.84	122,290	-0.35(-2.46%)
Aug 04, 2005	14.28	14.28	14.02	14.19	130,652	-0.07(-0.50%)
Aug 03, 2005	14.38	14.41	14.06	14.26	228,902	-0.16(-1.10%)
Aug 02, 2005	14.26	14.47	14.24	14.42	124,380	+0.21(+1.48%)
Aug 01, 2005	14.26	14.40	14.21	14.21	44,317	-0.05(-0.34%)
Jul 29, 2005	14.40	14.42	14.26	14.26	80,899	-0.09(-0.60%)
Jul 28, 2005	14.40	14.44	14.29	14.34	114,973	-0.02(-0.17%)
Jul 27, 2005	14.06	14.39	13.92	14.37	135,460	+0.34(+2.42%)
Jul 26, 2005	14.06	14.09	13.97	14.03	38,463	+0.03(+0.24%)
Jul 25, 2005	13.85	13.99	13.84	13.99	150,093	+0.09(+0.65%)
Jul 22, 2005	13.82	13.94	13.80	13.90	116,855	+0.10(+0.73%)
Jul 21, 2005	14.11	14.11	13.75	13.80	97,832	-0.31(-2.20%)
Jul 20, 2005	13.90	14.16	13.86	14.11	85,916	+0.23(+1.69%)
Jul 19, 2005	13.91	13.97	13.86	13.88	65,639	-0.01(-0.07%)
Jul 18, 2005	13.87	13.91	13.79	13.89	126,262	-0.08(-0.55%)
Jul 15, 2005	13.86	14.00	13.86	13.96	77,137	+0.09(+0.66%)
Jul 14, 2005	14.30	14.34	13.87	13.87	155,528	-0.38(-2.68%)
Jul 13, 2005	14.30	14.31	14.16	14.26	73,583	-0.01(-0.07%)
Jul 12, 2005	14.31	14.35	14.18	14.27	162,008	-0.01(-0.10%)
Jul 11, 2005	13.92	14.35	13.92	14.28	174,342	+0.41(+2.93%)
Jul 08, 2005	13.90	13.94	13.85	13.87	122,081	+0.00(+0.00%)
Jul 07, 2005	13.89	13.97	13.82	13.87	81,945	-0.11(-0.82%)
Jul 06, 2005	14.04	14.04	13.89	13.99	444,008	-0.05(-0.34%)
Jul 05, 2005	13.87	14.04	13.87	14.04	111,838	+0.17(+1.21%)

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.