Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.78	13.83	13.29	13.83	48,668	+0.17(+1.26%)
Sep 29, 2005	13.78	13.79	13.52	13.66	45,090	-0.14(-1.00%)
Sep 28, 2005	13.83	13.83	13.55	13.80	52,381	+0.04(+0.30%)
Sep 27, 2005	13.70	13.79	13.66	13.76	63,853	+0.08(+0.55%)
Sep 26, 2005	13.62	13.68	12.93	13.68	79,667	+0.15(+1.12%)
Sep 23, 2005	13.53	13.83	12.98	13.53	112,692	+0.50(+3.81%)
Sep 22, 2005	13.03	13.40	12.33	13.03	162,724	-0.18(-1.36%)
Sep 21, 2005	13.45	13.54	13.16	13.21	60,868	-0.08(-0.57%)
Sep 20, 2005	13.45	13.45	13.28	13.29	96,863	-0.17(-1.28%)
Sep 19, 2005	13.83	13.83	13.18	13.46	86,321	-0.31(-2.25%)
Sep 16, 2005	13.77	13.83	13.67	13.77	45,147	-0.00(-0.01%)
Sep 15, 2005	14.12	14.14	13.65	13.77	28,153	-0.14(-1.04%)
Sep 14, 2005	14.32	14.44	13.84	13.92	58,994	-0.02(-0.15%)
Sep 13, 2005	13.80	14.21	13.79	13.94	69,294	-0.20(-1.42%)
Sep 12, 2005	14.37	14.49	14.00	14.14	61,451	-0.17(-1.16%)
Sep 09, 2005	13.83	14.30	13.80	14.30	70,532	+0.65(+4.75%)
Sep 08, 2005	13.85	14.30	13.59	13.65	64,190	+0.05(+0.36%)
Sep 07, 2005	14.07	14.35	13.59	13.60	95,079	-0.58(-4.08%)
Sep 06, 2005	14.49	15.10	13.82	14.18	80,427	-0.31(-2.15%)
Sep 02, 2005	14.83	14.88	14.37	14.49	52,228	-0.26(-1.78%)
Sep 01, 2005	14.36	14.82	14.36	14.76	97,043	+0.39(+2.74%)
Aug 31, 2005	14.40	14.45	13.97	14.36	99,352	-0.03(-0.19%)
Aug 30, 2005	14.07	14.42	13.99	14.39	87,884	+0.46(+3.32%)
Aug 29, 2005	14.16	14.16	13.80	13.93	67,982	+0.05(+0.35%)
Aug 26, 2005	14.45	14.45	13.80	13.88	87,049	-0.30(-2.09%)
Aug 25, 2005	15.18	15.18	14.09	14.18	101,554	+0.18(+1.28%)
Aug 24, 2005	13.73	14.09	13.73	14.00	118,278	+0.17(+1.20%)
Aug 23, 2005	13.45	13.97	13.45	13.83	81,151	+0.32(+2.39%)
Aug 22, 2005	13.94	14.02	13.32	13.51	79,861	-0.24(-1.78%)
Aug 19, 2005	13.42	13.79	13.41	13.75	47,224	+0.40(+3.02%)
Aug 18, 2005	13.31	13.41	12.82	13.35	143,253	-0.09(-0.64%)
Aug 17, 2005	13.68	13.86	13.20	13.44	253,203	-0.18(-1.32%)
Aug 16, 2005	13.57	13.88	13.56	13.62	81,473	+0.14(+1.02%)
Aug 15, 2005	12.41	13.62	12.41	13.48	123,546	+0.96(+7.66%)
Aug 12, 2005	13.00	13.04	12.21	12.52	332,159	-0.53(-4.04%)
Aug 11, 2005	13.41	13.49	13.03	13.05	150,123	-0.44(-3.27%)
Aug 10, 2005	13.97	14.14	13.45	13.49	131,622	-0.52(-3.69%)
Aug 09, 2005	14.02	14.36	13.58	14.00	130,071	+0.09(+0.62%)
Aug 08, 2005	14.32	14.78	13.54	13.92	148,732	-0.33(-2.30%)
Aug 05, 2005	14.86	15.18	14.20	14.25	116,014	-0.70(-4.71%)
Aug 04, 2005	15.18	15.18	14.87	14.95	49,581	-0.27(-1.77%)
Aug 03, 2005	14.90	15.32	14.83	15.22	62,044	+0.16(+1.08%)
Aug 02, 2005	15.25	15.25	14.69	15.06	74,866	+0.02(+0.16%)
Aug 01, 2005	15.38	15.40	14.88	15.03	127,668	-0.31(-2.02%)
Jul 29, 2005	14.78	15.51	14.78	15.34	137,446	+0.53(+3.56%)
Jul 28, 2005	14.42	14.90	14.42	14.82	93,651	+0.43(+3.00%)
Jul 27, 2005	14.49	15.01	14.25	14.38	128,251	-0.02(-0.14%)
Jul 26, 2005	14.25	14.49	14.14	14.40	115,196	+0.26(+1.80%)
Jul 25, 2005	14.06	14.27	14.02	14.15	45,601	+0.10(+0.69%)
Jul 22, 2005	14.04	14.12	13.94	14.05	77,968	-0.03(-0.22%)
Jul 21, 2005	14.18	14.19	13.97	14.08	81,974	-0.09(-0.61%)
Jul 20, 2005	14.13	14.29	13.90	14.17	94,854	+0.04(+0.27%)
Jul 19, 2005	13.96	14.13	13.76	14.13	90,320	+0.41(+2.97%)
Jul 18, 2005	14.31	14.40	13.63	13.73	124,401	-0.33(-2.38%)
Jul 15, 2005	13.45	14.11	13.45	14.06	76,295	+0.61(+4.51%)
Jul 14, 2005	13.97	14.14	13.30	13.45	133,440	-0.43(-3.13%)
Jul 13, 2005	13.97	13.97	13.81	13.89	125,369	+0.09(+0.65%)
Jul 12, 2005	13.56	13.97	13.49	13.80	121,829	+0.41(+3.09%)
Jul 11, 2005	13.38	13.38	13.20	13.38	53,118	+0.10(+0.78%)
Jul 08, 2005	13.27	13.28	13.20	13.28	50,294	+0.03(+0.21%)
Jul 07, 2005	13.63	13.63	13.21	13.25	86,586	-0.25(-1.84%)
Jul 06, 2005	13.43	13.59	13.35	13.50	75,622	+0.12(+0.88%)
Jul 05, 2005	13.40	13.41	13.21	13.38	60,008	+0.12(+0.91%)

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.