Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.83	16.86	16.67	16.78	1,848,337	-0.07(-0.39%)
Sep 29, 2005	16.82	16.92	16.54	16.85	3,257,871	+0.10(+0.57%)
Sep 28, 2005	16.45	16.87	16.45	16.75	4,087,429	+0.43(+2.65%)
Sep 27, 2005	16.37	16.49	16.18	16.32	4,165,659	-0.20(-1.22%)
Sep 26, 2005	16.35	16.55	16.22	16.52	2,873,471	+0.10(+0.61%)
Sep 23, 2005	16.42	16.44	16.20	16.42	2,372,718	+0.23(+1.43%)
Sep 22, 2005	16.29	16.29	15.94	16.19	2,774,591	-0.11(-0.65%)
Sep 21, 2005	15.81	16.37	15.77	16.29	2,688,419	+0.67(+4.29%)
Sep 20, 2005	15.78	15.83	15.61	15.62	1,913,264	-0.03(-0.16%)
Sep 19, 2005	15.49	15.72	15.47	15.65	1,726,822	+0.11(+0.71%)
Sep 16, 2005	15.42	15.54	15.34	15.54	2,077,270	+0.27(+1.75%)
Sep 15, 2005	15.16	15.34	15.16	15.27	211,658	+0.33(+2.23%)
Sep 14, 2005	14.90	14.94	14.81	14.94	1,865,810	+0.14(+0.95%)
Sep 13, 2005	15.06	15.08	14.78	14.80	1,680,559	-0.28(-1.84%)
Sep 12, 2005	15.13	15.19	14.98	15.07	2,581,001	-0.07(-0.47%)
Sep 09, 2005	14.85	15.19	14.36	15.14	1,002,696	+0.32(+2.17%)
Sep 08, 2005	14.77	14.88	14.75	14.82	1,210,979	+0.06(+0.38%)
Sep 07, 2005	14.75	14.86	14.71	14.77	1,863,427	-0.04(-0.27%)
Sep 06, 2005	14.66	14.81	14.54	14.81	2,705,891	+0.33(+2.26%)
Sep 02, 2005	14.35	14.50	14.31	14.48	3,707,000	+0.28(+1.95%)
Sep 01, 2005	14.14	14.35	13.85	14.20	2,481,327	+0.06(+0.39%)
Aug 31, 2005	13.90	14.17	13.90	14.15	2,814,302	+0.39(+2.82%)
Aug 30, 2005	13.77	13.82	13.63	13.76	1,417,277	+0.11(+0.77%)
Aug 29, 2005	13.42	13.71	13.39	13.65	1,396,627	+0.22(+1.65%)
Aug 26, 2005	13.60	13.61	13.29	13.43	2,822,641	-0.19(-1.37%)
Aug 25, 2005	13.58	13.64	13.25	13.62	1,484,587	+0.47(+3.56%)
Aug 24, 2005	13.14	13.34	13.11	13.15	2,975,130	-0.17(-1.25%)
Aug 23, 2005	13.45	13.46	13.21	13.32	1,338,451	-0.29(-2.15%)
Aug 22, 2005	13.34	13.66	13.34	13.61	2,049,075	+0.59(+4.57%)
Aug 19, 2005	13.48	13.55	12.64	13.01	4,744,841	-0.42(-3.11%)
Aug 18, 2005	13.75	13.77	13.39	13.43	2,022,668	-0.34(-2.49%)
Aug 17, 2005	13.84	13.84	13.72	13.77	1,193,507	+0.10(+0.74%)
Aug 16, 2005	14.18	14.18	13.63	13.67	2,988,434	-0.29(-2.06%)
Aug 15, 2005	13.86	14.06	13.73	13.96	886,542	+0.35(+2.59%)
Aug 12, 2005	13.25	13.65	13.15	13.61	1,987,722	-0.03(-0.18%)
Aug 11, 2005	14.14	14.23	13.48	13.63	5,740,390	-0.49(-3.49%)
Aug 10, 2005	14.21	14.36	14.06	14.13	2,665,386	+0.12(+0.83%)
Aug 09, 2005	13.63	14.03	13.60	14.01	1,585,055	+0.46(+3.42%)
Aug 08, 2005	13.62	13.73	13.09	13.55	697,519	+0.10(+0.71%)
Aug 05, 2005	13.70	13.70	13.37	13.45	857,156	-0.02(-0.15%)
Aug 04, 2005	13.66	13.73	13.45	13.47	2,228,568	-0.12(-0.89%)
Aug 03, 2005	13.75	13.81	13.55	13.59	3,470,721	+0.14(+1.01%)
Aug 02, 2005	13.25	13.48	13.23	13.46	2,601,254	+0.40(+3.05%)
Aug 01, 2005	12.89	13.13	12.82	13.06	2,179,525	+0.28(+2.21%)
Jul 29, 2005	12.94	12.99	12.75	12.78	3,127,620	-0.01(-0.04%)
Jul 28, 2005	12.55	12.87	12.55	12.78	3,442,328	+0.33(+2.63%)
Jul 27, 2005	12.24	12.49	12.06	12.46	1,694,458	+0.26(+2.15%)
Jul 26, 2005	11.84	12.21	11.84	12.19	4,545,691	+0.28(+2.37%)
Jul 25, 2005	12.16	12.30	11.91	11.91	4,034,614	-0.71(-5.63%)
Jul 22, 2005	12.80	12.84	12.55	12.62	1,042,606	-0.27(-2.11%)
Jul 21, 2005	12.95	12.98	12.77	12.89	1,270,148	+0.05(+0.39%)
Jul 20, 2005	12.52	12.88	12.47	12.84	859,142	+0.17(+1.35%)
Jul 19, 2005	12.49	12.69	12.49	12.67	1,819,746	+0.03(+0.20%)
Jul 18, 2005	12.53	12.70	12.52	12.65	500,752	+0.02(+0.16%)
Jul 15, 2005	12.65	12.73	12.61	12.63	971,722	-0.22(-1.72%)
Jul 14, 2005	13.00	13.01	12.77	12.85	1,494,713	+0.00(+0.00%)
Jul 13, 2005	12.85	12.98	12.81	12.85	2,731,902	+0.06(+0.47%)
Jul 12, 2005	12.62	12.82	12.62	12.79	990,386	+0.17(+1.36%)
Jul 11, 2005	12.49	12.64	12.49	12.62	3,141,320	+0.25(+2.04%)
Jul 08, 2005	12.36	12.45	12.27	12.36	2,022,469	+0.09(+0.70%)
Jul 07, 2005	12.06	12.29	12.05	12.28	1,001,108	+0.08(+0.66%)
Jul 06, 2005	12.16	12.29	12.07	12.20	2,728,527	-0.09(-0.74%)
Jul 05, 2005	12.32	12.51	12.22	12.29	1,107,533	-0.25(-2.01%)

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.