Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.49	16.63	16.25	16.51	613,537	-0.05(-0.32%)
Sep 29, 2005	17.07	17.10	16.53	16.57	591,634	-0.38(-2.26%)
Sep 28, 2005	17.33	17.51	16.86	16.95	423,974	-0.21(-1.25%)
Sep 27, 2005	17.07	17.24	16.99	17.17	335,059	+0.18(+1.04%)
Sep 26, 2005	16.87	17.02	16.67	16.99	456,307	+0.71(+4.38%)
Sep 23, 2005	16.28	16.28	15.29	16.28	1,163,713	+0.46(+2.88%)
Sep 22, 2005	16.33	17.07	15.73	15.82	1,377,004	-1.07(-6.31%)
Sep 21, 2005	17.68	17.68	16.88	16.89	685,503	-0.79(-4.49%)
Sep 20, 2005	17.64	18.10	17.64	17.68	695,151	-0.02(-0.11%)
Sep 19, 2005	17.25	17.72	17.20	17.70	399,203	+0.47(+2.74%)
Sep 16, 2005	17.11	17.35	17.11	17.23	335,842	+0.26(+1.51%)
Sep 15, 2005	17.07	17.33	16.91	16.97	306,116	+0.10(+0.59%)
Sep 14, 2005	16.77	16.99	16.76	16.87	355,137	+0.19(+1.13%)
Sep 13, 2005	17.45	17.45	16.59	16.68	812,226	-0.76(-4.35%)
Sep 12, 2005	16.87	17.44	16.87	17.44	496,201	+0.64(+3.84%)
Sep 09, 2005	16.60	16.81	16.53	16.80	334,016	+0.21(+1.30%)
Sep 08, 2005	16.48	16.61	16.45	16.58	252,663	+0.17(+1.03%)
Sep 07, 2005	16.47	16.47	16.30	16.41	276,131	+0.02(+0.12%)
Sep 06, 2005	15.92	16.47	15.92	16.40	371,825	+0.50(+3.16%)
Sep 02, 2005	15.95	15.95	15.66	15.89	296,990	+0.12(+0.73%)
Sep 01, 2005	15.72	15.94	15.67	15.78	207,554	+0.19(+1.21%)
Aug 31, 2005	15.29	15.79	15.29	15.59	341,578	+0.30(+1.98%)
Aug 30, 2005	15.34	15.34	15.23	15.29	140,021	+0.22(+1.45%)
Aug 29, 2005	14.96	15.11	14.82	15.07	134,284	+0.10(+0.67%)
Aug 26, 2005	15.34	15.40	14.96	14.97	163,749	-0.35(-2.28%)
Aug 25, 2005	15.14	15.47	15.07	15.32	232,586	+0.38(+2.52%)
Aug 24, 2005	14.71	15.22	14.70	14.94	254,228	+0.18(+1.19%)
Aug 23, 2005	14.59	14.87	14.50	14.77	537,660	-0.20(-1.33%)
Aug 22, 2005	15.52	15.54	14.77	14.96	578,336	-0.46(-2.96%)
Aug 19, 2005	15.63	15.69	15.42	15.42	204,686	-0.13(-0.84%)
Aug 18, 2005	15.77	15.92	15.51	15.55	328,801	-0.49(-3.08%)
Aug 17, 2005	15.37	16.07	15.37	16.05	575,207	+0.82(+5.39%)
Aug 16, 2005	15.78	15.80	15.16	15.23	639,351	-0.56(-3.52%)
Aug 15, 2005	16.34	16.61	15.78	15.78	656,821	-0.56(-3.43%)
Aug 12, 2005	16.15	16.45	15.58	16.34	841,691	+0.39(+2.48%)
Aug 11, 2005	15.37	16.02	15.37	15.95	527,751	+0.58(+3.79%)
Aug 10, 2005	15.13	15.55	14.89	15.36	690,197	+0.58(+3.94%)
Aug 09, 2005	14.29	14.89	14.29	14.78	425,278	+0.54(+3.83%)
Aug 08, 2005	14.58	14.59	14.24	14.24	370,260	-0.35(-2.42%)
Aug 05, 2005	14.87	14.91	14.47	14.59	433,100	-0.55(-3.65%)
Aug 04, 2005	15.34	15.34	15.11	15.14	339,492	-0.07(-0.43%)
Aug 03, 2005	14.88	15.28	14.69	15.21	297,251	+0.48(+3.26%)
Aug 02, 2005	14.50	14.73	14.31	14.73	335,842	+0.29(+1.99%)
Aug 01, 2005	14.78	14.78	14.23	14.44	279,520	-0.12(-0.79%)
Jul 29, 2005	14.41	14.55	14.34	14.55	200,775	+0.38(+2.71%)
Jul 28, 2005	14.17	14.27	14.10	14.17	215,116	+0.23(+1.68%)
Jul 27, 2005	13.81	13.98	13.81	13.94	149,407	+0.36(+2.66%)
Jul 26, 2005	14.18	14.31	13.52	13.58	477,427	-0.38(-2.75%)
Jul 25, 2005	14.19	14.35	13.92	13.96	398,160	-0.21(-1.52%)
Jul 22, 2005	14.00	14.34	13.96	14.17	400,768	+0.30(+2.18%)
Jul 21, 2005	13.81	13.93	13.71	13.87	191,909	+0.01(+0.06%)
Jul 20, 2005	13.40	13.86	13.34	13.86	375,214	+0.46(+3.43%)
Jul 19, 2005	13.06	13.48	13.04	13.40	333,495	+0.34(+2.61%)
Jul 18, 2005	13.06	13.07	13.05	13.06	307,159	+0.00(+0.00%)
Jul 15, 2005	13.06	13.12	13.00	13.06	206,772	+0.00(+0.00%)
Jul 14, 2005	13.20	13.33	13.06	13.06	250,838	-0.30(-2.24%)
Jul 13, 2005	13.23	13.42	13.23	13.36	182,522	+0.13(+1.01%)
Jul 12, 2005	13.27	13.27	13.04	13.23	241,973	-0.04(-0.32%)
Jul 11, 2005	13.23	13.46	13.21	13.27	463,868	+0.10(+0.73%)
Jul 08, 2005	12.84	13.21	12.80	13.17	211,726	+0.41(+3.22%)
Jul 07, 2005	12.63	12.76	12.38	12.76	186,434	+0.02(+0.12%)
Jul 06, 2005	12.66	12.79	12.66	12.75	142,107	+0.08(+0.64%)
Jul 05, 2005	12.46	12.71	12.29	12.67	160,880	+0.20(+1.60%)

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.