Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.01	14.37	13.95	14.17	1,684,669	+0.16(+1.18%)
Sep 29, 2005	13.86	14.03	13.82	14.00	1,261,241	+0.19(+1.36%)
Sep 28, 2005	13.63	13.91	13.58	13.82	1,433,338	+0.19(+1.38%)
Sep 27, 2005	13.54	13.66	13.11	13.63	2,662,224	-0.13(-0.91%)
Sep 26, 2005	13.93	13.97	13.69	13.75	892,588	-0.13(-0.90%)
Sep 23, 2005	13.88	14.00	13.68	13.88	831,570	+0.20(+1.43%)
Sep 22, 2005	13.53	13.79	13.51	13.68	1,300,093	+0.13(+0.98%)
Sep 21, 2005	13.75	13.79	13.44	13.55	1,370,283	-0.24(-1.76%)
Sep 20, 2005	13.93	13.99	13.77	13.79	817,558	-0.13(-0.96%)
Sep 19, 2005	14.09	14.11	13.89	13.93	1,278,693	-0.20(-1.44%)
Sep 16, 2005	14.03	14.16	13.97	14.13	3,161,064	+0.22(+1.58%)
Sep 15, 2005	13.86	13.92	13.81	13.91	886,601	+0.05(+0.40%)
Sep 14, 2005	14.13	14.14	13.68	13.86	2,183,765	-0.31(-2.22%)
Sep 13, 2005	14.19	14.32	14.15	14.17	1,022,266	-0.10(-0.72%)
Sep 12, 2005	14.16	14.27	14.10	14.27	1,574,226	+0.12(+0.83%)
Sep 09, 2005	14.23	14.27	14.09	14.15	894,881	-0.09(-0.66%)
Sep 08, 2005	14.27	14.48	14.19	14.25	1,346,079	-0.06(-0.44%)
Sep 07, 2005	14.16	14.36	14.07	14.31	1,957,656	+0.05(+0.39%)
Sep 06, 2005	14.08	14.30	14.04	14.26	1,034,877	+0.21(+1.51%)
Sep 02, 2005	14.07	14.13	14.00	14.04	681,638	+0.05(+0.39%)
Sep 01, 2005	13.93	14.11	13.93	13.99	1,587,474	+0.03(+0.22%)
Aug 31, 2005	13.63	13.98	13.57	13.96	2,197,522	+0.35(+2.54%)
Aug 30, 2005	13.83	13.88	13.57	13.61	1,303,915	-0.27(-1.98%)
Aug 29, 2005	13.82	13.92	13.68	13.89	946,472	+0.07(+0.51%)
Aug 26, 2005	13.82	13.91	13.79	13.82	969,783	-0.08(-0.56%)
Aug 25, 2005	13.86	14.02	13.83	13.89	1,193,217	+0.02(+0.17%)
Aug 24, 2005	13.78	13.94	13.72	13.87	1,232,706	+0.09(+0.68%)
Aug 23, 2005	13.72	13.83	13.70	13.78	1,316,271	-0.02(-0.17%)
Aug 22, 2005	13.83	13.97	13.74	13.80	885,709	-0.05(-0.34%)
Aug 19, 2005	13.88	13.99	13.82	13.85	1,116,531	+0.01(+0.06%)
Aug 18, 2005	13.75	13.95	13.75	13.84	975,388	+0.02(+0.11%)
Aug 17, 2005	13.74	13.91	13.74	13.82	1,036,788	+0.10(+0.74%)
Aug 16, 2005	13.84	13.84	13.71	13.72	2,121,601	-0.12(-0.85%)
Aug 15, 2005	13.80	13.86	13.72	13.84	1,287,482	+0.02(+0.11%)
Aug 12, 2005	13.83	13.90	13.73	13.82	1,174,109	+0.00(+0.00%)
Aug 11, 2005	13.88	13.93	13.70	13.82	2,899,415	-0.07(-0.51%)
Aug 10, 2005	14.00	14.20	13.89	13.89	39,643,048	-0.07(-0.51%)
Aug 09, 2005	14.04	14.04	13.96	13.97	2,309,876	-0.06(-0.45%)
Aug 08, 2005	14.02	14.14	14.01	14.03	2,170,134	+0.01(+0.06%)
Aug 05, 2005	14.60	14.63	13.90	14.02	2,491,018	+0.05(+0.34%)
Aug 04, 2005	14.11	14.11	13.89	13.97	1,192,453	-0.15(-1.06%)
Aug 03, 2005	14.01	14.15	13.99	14.12	1,718,426	+0.02(+0.11%)
Aug 02, 2005	14.10	14.19	13.96	14.11	1,732,948	+0.02(+0.11%)
Aug 01, 2005	13.13	14.60	13.13	14.09	2,870,116	-0.54(-3.70%)
Jul 29, 2005	14.51	14.66	14.48	14.63	1,656,645	+0.11(+0.76%)
Jul 28, 2005	14.50	14.63	14.44	14.52	797,431	+0.03(+0.22%)
Jul 27, 2005	14.48	14.52	14.38	14.49	1,171,816	+0.01(+0.05%)
Jul 26, 2005	14.48	14.60	14.42	14.48	1,247,101	-0.02(-0.11%)
Jul 25, 2005	14.78	14.80	14.45	14.50	1,067,615	-0.34(-2.28%)
Jul 22, 2005	14.71	14.84	14.66	14.84	1,079,844	+0.08(+0.53%)
Jul 21, 2005	14.92	15.00	14.63	14.76	1,285,317	-0.20(-1.36%)
Jul 20, 2005	14.84	15.03	14.71	14.96	1,579,576	+0.13(+0.85%)
Jul 19, 2005	14.76	14.91	14.67	14.84	2,964,254	-0.10(-0.68%)
Jul 18, 2005	15.15	15.15	14.84	14.94	2,548,469	-0.35(-2.26%)
Jul 15, 2005	14.92	15.63	14.92	15.28	5,413,490	+0.75(+5.13%)
Jul 14, 2005	14.46	14.66	14.46	14.54	1,183,026	+0.16(+1.09%)
Jul 13, 2005	14.29	14.41	14.25	14.38	631,448	+0.09(+0.66%)
Jul 12, 2005	14.26	14.42	14.23	14.29	1,233,726	+0.02(+0.11%)
Jul 11, 2005	14.41	14.66	14.25	14.27	1,309,902	-0.06(-0.44%)
Jul 08, 2005	14.15	14.41	14.09	14.33	1,319,583	+0.19(+1.33%)
Jul 07, 2005	13.87	14.15	13.75	14.15	1,033,349	+0.13(+0.95%)
Jul 06, 2005	13.89	14.13	13.89	14.01	996,789	+0.10(+0.73%)
Jul 05, 2005	13.92	14.00	13.86	13.91	993,350	-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.