Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.45	13.80	13.40	13.60	1,754,895	+0.16(+1.18%)
Sep 29, 2005	13.30	13.47	13.26	13.44	1,313,816	+0.18(+1.36%)
Sep 28, 2005	13.08	13.35	13.04	13.26	1,493,087	+0.18(+1.38%)
Sep 27, 2005	13.00	13.11	12.59	13.08	2,773,199	-0.12(-0.91%)
Sep 26, 2005	13.38	13.41	13.14	13.20	929,796	-0.12(-0.91%)
Sep 23, 2005	13.32	13.44	13.13	13.32	866,235	+0.19(+1.43%)
Sep 22, 2005	12.99	13.23	12.97	13.14	1,354,288	+0.13(+0.99%)
Sep 21, 2005	13.20	13.23	12.90	13.01	1,427,403	-0.23(-1.76%)
Sep 20, 2005	13.37	13.43	13.22	13.24	851,638	-0.13(-0.96%)
Sep 19, 2005	13.53	13.54	13.33	13.37	1,331,995	-0.20(-1.44%)
Sep 16, 2005	13.47	13.60	13.41	13.56	3,292,834	+0.21(+1.58%)
Sep 15, 2005	13.30	13.36	13.26	13.35	923,559	+0.05(+0.40%)
Sep 14, 2005	13.56	13.57	13.13	13.30	2,274,796	-0.30(-2.22%)
Sep 13, 2005	13.62	13.75	13.59	13.60	1,064,880	-0.10(-0.72%)
Sep 12, 2005	13.60	13.70	13.53	13.70	1,639,848	+0.11(+0.83%)
Sep 09, 2005	13.66	13.70	13.53	13.59	932,184	-0.09(-0.66%)
Sep 08, 2005	13.70	13.90	13.63	13.68	1,402,191	-0.06(-0.44%)
Sep 07, 2005	13.60	13.78	13.50	13.74	2,039,261	+0.05(+0.39%)
Sep 06, 2005	13.51	13.72	13.48	13.69	1,078,016	+0.20(+1.51%)
Sep 02, 2005	13.50	13.56	13.44	13.48	710,052	+0.05(+0.39%)
Sep 01, 2005	13.37	13.55	13.37	13.43	1,653,649	+0.03(+0.23%)
Aug 31, 2005	13.08	13.42	13.03	13.40	2,289,127	+0.33(+2.54%)
Aug 30, 2005	13.28	13.32	13.02	13.07	1,358,269	-0.26(-1.98%)
Aug 29, 2005	13.26	13.36	13.13	13.33	985,926	+0.07(+0.51%)
Aug 26, 2005	13.26	13.35	13.23	13.26	1,010,209	-0.08(-0.56%)
Aug 25, 2005	13.31	13.46	13.28	13.34	1,242,957	+0.02(+0.17%)
Aug 24, 2005	13.23	13.38	13.17	13.32	1,284,092	+0.09(+0.68%)
Aug 23, 2005	13.17	13.28	13.15	13.23	1,371,140	-0.02(-0.17%)
Aug 22, 2005	13.28	13.41	13.19	13.25	922,630	-0.05(-0.34%)
Aug 19, 2005	13.32	13.43	13.26	13.29	1,163,074	+0.01(+0.06%)
Aug 18, 2005	13.20	13.39	13.20	13.29	1,016,048	+0.02(+0.11%)
Aug 17, 2005	13.19	13.35	13.19	13.27	1,080,007	+0.10(+0.74%)
Aug 16, 2005	13.29	13.29	13.17	13.17	2,210,040	-0.11(-0.85%)
Aug 15, 2005	13.25	13.31	13.17	13.29	1,341,151	+0.02(+0.11%)
Aug 12, 2005	13.28	13.35	13.18	13.27	1,223,052	+0.00(+0.00%)
Aug 11, 2005	13.32	13.38	13.15	13.27	3,020,278	-0.07(-0.51%)
Aug 10, 2005	13.44	13.63	13.33	13.34	41,295,584	-0.07(-0.51%)
Aug 09, 2005	13.48	13.48	13.40	13.41	2,406,164	-0.06(-0.45%)
Aug 08, 2005	13.46	13.57	13.45	13.47	2,260,597	+0.01(+0.06%)
Aug 05, 2005	14.02	14.05	13.35	13.46	2,594,857	+0.05(+0.34%)
Aug 04, 2005	13.54	13.55	13.34	13.41	1,242,161	-0.14(-1.06%)
Aug 03, 2005	13.45	13.58	13.43	13.56	1,790,060	+0.02(+0.11%)
Aug 02, 2005	13.53	13.63	13.40	13.54	1,805,187	+0.02(+0.11%)
Aug 01, 2005	12.61	14.02	12.61	13.53	2,989,758	-0.52(-3.70%)
Jul 29, 2005	13.93	14.07	13.90	14.05	1,725,702	+0.11(+0.76%)
Jul 28, 2005	13.92	14.05	13.86	13.94	830,672	+0.03(+0.22%)
Jul 27, 2005	13.90	13.94	13.81	13.91	1,220,664	+0.01(+0.05%)
Jul 26, 2005	13.90	14.02	13.84	13.90	1,299,087	-0.02(-0.11%)
Jul 25, 2005	14.19	14.21	13.87	13.92	1,112,119	-0.32(-2.28%)
Jul 22, 2005	14.12	14.24	14.07	14.24	1,124,858	+0.08(+0.53%)
Jul 21, 2005	14.32	14.40	14.05	14.17	1,338,895	-0.20(-1.36%)
Jul 20, 2005	14.25	14.43	14.12	14.36	1,645,422	+0.12(+0.85%)
Jul 19, 2005	14.17	14.31	14.08	14.24	3,087,820	-0.10(-0.68%)
Jul 18, 2005	14.54	14.54	14.25	14.34	2,654,702	-0.33(-2.26%)
Jul 15, 2005	14.32	15.00	14.32	14.67	5,639,153	+0.72(+5.13%)
Jul 14, 2005	13.88	14.08	13.88	13.96	1,232,341	+0.15(+1.09%)
Jul 13, 2005	13.72	13.83	13.68	13.81	657,770	+0.09(+0.66%)
Jul 12, 2005	13.69	13.84	13.66	13.72	1,285,154	+0.02(+0.11%)
Jul 11, 2005	13.84	14.08	13.68	13.70	1,364,506	-0.06(-0.44%)
Jul 08, 2005	13.58	13.83	13.53	13.76	1,374,590	+0.18(+1.33%)
Jul 07, 2005	13.32	13.58	13.20	13.58	1,076,424	+0.13(+0.95%)
Jul 06, 2005	13.34	13.56	13.34	13.45	1,038,340	+0.10(+0.73%)
Jul 05, 2005	13.36	13.44	13.31	13.35	1,034,758	-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.