Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.46	13.80	13.40	13.61	1,754,367	+0.16(+1.18%)
Sep 29, 2005	13.31	13.47	13.27	13.45	1,313,421	+0.18(+1.36%)
Sep 28, 2005	13.09	13.36	13.04	13.27	1,492,638	+0.18(+1.38%)
Sep 27, 2005	13.00	13.12	12.59	13.09	2,772,365	-0.12(-0.91%)
Sep 26, 2005	13.38	13.41	13.15	13.21	929,516	-0.12(-0.90%)
Sep 23, 2005	13.33	13.44	13.13	13.33	865,974	+0.19(+1.43%)
Sep 22, 2005	13.00	13.24	12.97	13.14	1,353,881	+0.13(+0.98%)
Sep 21, 2005	13.21	13.24	12.91	13.01	1,426,974	-0.23(-1.76%)
Sep 20, 2005	13.37	13.43	13.22	13.24	851,382	-0.13(-0.96%)
Sep 19, 2005	13.53	13.55	13.34	13.37	1,331,595	-0.20(-1.44%)
Sep 16, 2005	13.47	13.60	13.42	13.57	3,291,844	+0.21(+1.58%)
Sep 15, 2005	13.31	13.37	13.26	13.36	923,281	+0.05(+0.40%)
Sep 14, 2005	13.57	13.58	13.13	13.31	2,274,111	-0.30(-2.22%)
Sep 13, 2005	13.62	13.75	13.59	13.61	1,064,559	-0.10(-0.72%)
Sep 12, 2005	13.60	13.70	13.54	13.70	1,639,355	+0.11(+0.83%)
Sep 09, 2005	13.67	13.70	13.53	13.59	931,904	-0.09(-0.66%)
Sep 08, 2005	13.70	13.91	13.63	13.68	1,401,769	-0.06(-0.44%)
Sep 07, 2005	13.60	13.79	13.51	13.74	2,038,648	+0.05(+0.39%)
Sep 06, 2005	13.52	13.73	13.49	13.69	1,077,692	+0.20(+1.51%)
Sep 02, 2005	13.51	13.57	13.45	13.49	709,839	+0.05(+0.39%)
Sep 01, 2005	13.37	13.55	13.37	13.43	1,653,151	+0.03(+0.23%)
Aug 31, 2005	13.09	13.43	13.03	13.40	2,288,438	+0.33(+2.54%)
Aug 30, 2005	13.28	13.33	13.03	13.07	1,357,860	-0.26(-1.98%)
Aug 29, 2005	13.27	13.37	13.13	13.34	985,629	+0.07(+0.51%)
Aug 26, 2005	13.27	13.36	13.24	13.27	1,009,905	-0.08(-0.56%)
Aug 25, 2005	13.31	13.46	13.28	13.34	1,242,583	+0.02(+0.17%)
Aug 24, 2005	13.23	13.39	13.18	13.32	1,283,706	+0.09(+0.68%)
Aug 23, 2005	13.18	13.28	13.15	13.23	1,370,728	-0.02(-0.17%)
Aug 22, 2005	13.28	13.42	13.19	13.25	922,353	-0.05(-0.34%)
Aug 19, 2005	13.33	13.43	13.27	13.30	1,162,724	+0.01(+0.06%)
Aug 18, 2005	13.21	13.40	13.20	13.29	1,015,742	+0.02(+0.11%)
Aug 17, 2005	13.19	13.36	13.19	13.28	1,079,682	+0.10(+0.74%)
Aug 16, 2005	13.29	13.29	13.17	13.18	2,209,375	-0.11(-0.85%)
Aug 15, 2005	13.25	13.31	13.18	13.29	1,340,748	+0.02(+0.11%)
Aug 12, 2005	13.28	13.35	13.18	13.28	1,222,684	+0.00(+0.00%)
Aug 11, 2005	13.33	13.38	13.15	13.28	3,019,369	-0.07(-0.51%)
Aug 10, 2005	13.45	13.64	13.34	13.34	41,283,160	-0.07(-0.51%)
Aug 09, 2005	13.49	13.49	13.40	13.41	2,405,440	-0.06(-0.45%)
Aug 08, 2005	13.46	13.58	13.46	13.47	2,259,917	+0.01(+0.06%)
Aug 05, 2005	14.02	14.05	13.35	13.46	2,594,076	+0.05(+0.34%)
Aug 04, 2005	13.55	13.55	13.34	13.42	1,241,787	-0.14(-1.06%)
Aug 03, 2005	13.46	13.58	13.43	13.56	1,789,521	+0.02(+0.11%)
Aug 02, 2005	13.54	13.63	13.40	13.55	1,804,644	+0.02(+0.11%)
Aug 01, 2005	12.61	14.02	12.61	13.53	2,988,859	-0.52(-3.70%)
Jul 29, 2005	13.93	14.07	13.91	14.05	1,725,183	+0.11(+0.76%)
Jul 28, 2005	13.92	14.05	13.86	13.95	830,422	+0.03(+0.22%)
Jul 27, 2005	13.90	13.95	13.81	13.92	1,220,297	+0.01(+0.05%)
Jul 26, 2005	13.90	14.02	13.85	13.91	1,298,696	-0.02(-0.11%)
Jul 25, 2005	14.19	14.21	13.88	13.92	1,111,785	-0.32(-2.27%)
Jul 22, 2005	14.13	14.25	14.07	14.25	1,124,519	+0.08(+0.53%)
Jul 21, 2005	14.32	14.41	14.05	14.17	1,338,493	-0.20(-1.36%)
Jul 20, 2005	14.26	14.44	14.13	14.37	1,644,927	+0.12(+0.85%)
Jul 19, 2005	14.17	14.32	14.09	14.25	3,086,891	-0.10(-0.68%)
Jul 18, 2005	14.55	14.55	14.26	14.35	2,653,904	-0.33(-2.26%)
Jul 15, 2005	14.32	15.01	14.32	14.68	5,637,457	+0.72(+5.13%)
Jul 14, 2005	13.89	14.08	13.89	13.96	1,231,970	+0.15(+1.09%)
Jul 13, 2005	13.72	13.83	13.68	13.81	657,572	+0.09(+0.66%)
Jul 12, 2005	13.69	13.85	13.67	13.72	1,284,767	+0.02(+0.11%)
Jul 11, 2005	13.84	14.08	13.68	13.70	1,364,095	-0.06(-0.44%)
Jul 08, 2005	13.58	13.83	13.53	13.77	1,374,177	+0.18(+1.33%)
Jul 07, 2005	13.32	13.58	13.21	13.58	1,076,100	+0.13(+0.95%)
Jul 06, 2005	13.34	13.57	13.34	13.46	1,038,028	+0.10(+0.73%)
Jul 05, 2005	13.37	13.44	13.31	13.36	1,034,446	-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.