Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.01	14.37	13.95	14.17	1,685,176	+0.16(+1.18%)
Sep 29, 2005	13.85	14.02	13.81	14.00	1,261,620	+0.19(+1.36%)
Sep 28, 2005	13.62	13.91	13.58	13.81	1,433,770	+0.19(+1.38%)
Sep 27, 2005	13.54	13.66	13.11	13.62	2,663,025	-0.13(-0.91%)
Sep 26, 2005	13.93	13.96	13.69	13.75	892,857	-0.13(-0.91%)
Sep 23, 2005	13.88	13.99	13.67	13.88	831,821	+0.20(+1.43%)
Sep 22, 2005	13.53	13.78	13.51	13.68	1,300,485	+0.13(+0.98%)
Sep 21, 2005	13.75	13.78	13.44	13.55	1,370,695	-0.24(-1.76%)
Sep 20, 2005	13.92	13.98	13.77	13.79	817,804	-0.13(-0.96%)
Sep 19, 2005	14.09	14.10	13.88	13.92	1,279,077	-0.20(-1.44%)
Sep 16, 2005	14.02	14.16	13.97	14.13	3,162,016	+0.22(+1.58%)
Sep 15, 2005	13.85	13.91	13.80	13.91	886,868	+0.05(+0.40%)
Sep 14, 2005	14.13	14.13	13.67	13.85	2,184,422	-0.31(-2.22%)
Sep 13, 2005	14.18	14.31	14.15	14.17	1,022,574	-0.10(-0.71%)
Sep 12, 2005	14.16	14.27	14.09	14.27	1,574,700	+0.12(+0.83%)
Sep 09, 2005	14.23	14.27	14.09	14.15	895,150	-0.09(-0.66%)
Sep 08, 2005	14.27	14.48	14.19	14.24	1,346,484	-0.06(-0.44%)
Sep 07, 2005	14.16	14.35	14.06	14.31	1,958,245	+0.05(+0.39%)
Sep 06, 2005	14.07	14.29	14.04	14.25	1,035,189	+0.21(+1.51%)
Sep 02, 2005	14.06	14.13	14.00	14.04	681,843	+0.05(+0.39%)
Sep 01, 2005	13.92	14.11	13.92	13.98	1,587,952	+0.03(+0.23%)
Aug 31, 2005	13.62	13.98	13.57	13.95	2,198,184	+0.35(+2.54%)
Aug 30, 2005	13.83	13.88	13.56	13.61	1,304,307	-0.27(-1.98%)
Aug 29, 2005	13.81	13.91	13.67	13.88	946,757	+0.07(+0.51%)
Aug 26, 2005	13.81	13.91	13.78	13.81	970,075	-0.08(-0.57%)
Aug 25, 2005	13.86	14.02	13.83	13.89	1,193,576	+0.02(+0.17%)
Aug 24, 2005	13.77	13.94	13.72	13.87	1,233,077	+0.09(+0.68%)
Aug 23, 2005	13.72	13.83	13.69	13.77	1,316,667	-0.02(-0.17%)
Aug 22, 2005	13.83	13.97	13.73	13.80	885,976	-0.05(-0.34%)
Aug 19, 2005	13.88	13.98	13.81	13.84	1,116,867	+0.01(+0.06%)
Aug 18, 2005	13.75	13.95	13.74	13.84	975,682	+0.02(+0.11%)
Aug 17, 2005	13.73	13.91	13.73	13.82	1,037,100	+0.10(+0.74%)
Aug 16, 2005	13.84	13.84	13.71	13.72	2,122,239	-0.12(-0.85%)
Aug 15, 2005	13.80	13.86	13.72	13.84	1,287,870	+0.02(+0.11%)
Aug 12, 2005	13.83	13.90	13.73	13.82	1,174,463	+0.00(+0.00%)
Aug 11, 2005	13.88	13.93	13.69	13.82	2,900,288	-0.07(-0.51%)
Aug 10, 2005	14.00	14.20	13.88	13.89	39,654,980	-0.07(-0.51%)
Aug 09, 2005	14.04	14.04	13.95	13.96	2,310,571	-0.06(-0.45%)
Aug 08, 2005	14.02	14.13	14.01	14.02	2,170,788	+0.01(+0.06%)
Aug 05, 2005	14.60	14.63	13.90	14.02	2,491,768	+0.05(+0.34%)
Aug 04, 2005	14.10	14.11	13.89	13.97	1,192,812	-0.15(-1.06%)
Aug 03, 2005	14.01	14.14	13.98	14.12	1,718,944	+0.02(+0.11%)
Aug 02, 2005	14.09	14.19	13.95	14.10	1,733,470	+0.02(+0.11%)
Aug 01, 2005	13.13	14.60	13.13	14.09	2,870,980	-0.54(-3.70%)
Jul 29, 2005	14.50	14.65	14.48	14.63	1,657,143	+0.11(+0.76%)
Jul 28, 2005	14.49	14.63	14.43	14.52	797,671	+0.03(+0.22%)
Jul 27, 2005	14.47	14.52	14.38	14.49	1,172,169	+0.01(+0.05%)
Jul 26, 2005	14.47	14.60	14.42	14.48	1,247,476	-0.02(-0.11%)
Jul 25, 2005	14.78	14.79	14.45	14.49	1,067,937	-0.34(-2.27%)
Jul 22, 2005	14.71	14.83	14.65	14.83	1,080,169	+0.08(+0.53%)
Jul 21, 2005	14.91	15.00	14.63	14.75	1,285,703	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,580,052	+0.13(+0.85%)
Jul 19, 2005	14.75	14.90	14.67	14.83	2,965,146	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.93	2,549,236	-0.35(-2.26%)
Jul 15, 2005	14.91	15.63	14.91	15.28	5,415,119	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.53	1,183,382	+0.16(+1.09%)
Jul 13, 2005	14.28	14.40	14.24	14.38	631,638	+0.09(+0.66%)
Jul 12, 2005	14.25	14.42	14.23	14.28	1,234,097	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.24	14.27	1,310,296	-0.06(-0.44%)
Jul 08, 2005	14.14	14.40	14.09	14.33	1,319,980	+0.19(+1.33%)
Jul 07, 2005	13.87	14.14	13.75	14.14	1,033,660	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	997,089	+0.10(+0.73%)
Jul 05, 2005	13.91	13.99	13.86	13.91	993,649	-0.06(-0.45%)

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.