Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.71	12.80	12.70	12.78	67,523	+0.08(+0.62%)
Sep 29, 2005	12.56	12.71	12.51	12.70	167,895	+0.12(+0.98%)
Sep 28, 2005	12.67	12.69	12.56	12.58	52,011	-0.06(-0.47%)
Sep 27, 2005	12.65	12.69	12.59	12.64	167,439	+0.00(+0.02%)
Sep 26, 2005	12.76	12.76	12.59	12.64	218,993	-0.01(-0.09%)
Sep 23, 2005	12.65	12.72	12.56	12.65	106,759	+0.03(+0.24%)
Sep 22, 2005	12.45	12.64	12.39	12.62	113,603	+0.16(+1.28%)
Sep 21, 2005	12.61	12.61	12.43	12.46	442,093	-0.19(-1.51%)
Sep 20, 2005	12.85	12.87	12.65	12.65	132,308	-0.17(-1.33%)
Sep 19, 2005	12.99	12.99	12.80	12.82	220,818	-0.17(-1.28%)
Sep 16, 2005	12.98	13.01	12.95	12.99	53,379	+0.04(+0.31%)
Sep 15, 2005	12.93	12.97	12.90	12.95	100,372	+0.02(+0.12%)
Sep 14, 2005	13.07	13.08	12.92	12.93	117,252	-0.12(-0.96%)
Sep 13, 2005	13.19	13.19	13.04	13.06	139,608	-0.16(-1.19%)
Sep 12, 2005	13.15	13.24	13.15	13.21	46,079	+0.04(+0.32%)
Sep 09, 2005	13.12	13.19	13.11	13.17	45,623	+0.09(+0.69%)
Sep 08, 2005	13.11	13.14	13.06	13.08	48,361	-0.10(-0.76%)
Sep 07, 2005	13.10	13.21	13.08	13.18	80,297	+0.10(+0.74%)
Sep 06, 2005	12.91	13.11	12.91	13.09	172,001	+0.21(+1.63%)
Sep 02, 2005	12.98	12.98	12.86	12.88	75,279	-0.04(-0.31%)
Sep 01, 2005	13.02	13.07	12.90	12.92	520,110	-0.12(-0.96%)
Aug 31, 2005	12.96	13.04	12.89	13.04	261,423	+0.10(+0.78%)
Aug 30, 2005	13.03	13.03	12.88	12.94	202,113	-0.16(-1.19%)
Aug 29, 2005	12.96	13.10	12.95	13.10	197,094	+0.08(+0.59%)
Aug 26, 2005	13.06	13.06	13.00	13.02	310,697	-0.05(-0.42%)
Aug 25, 2005	13.05	13.11	13.05	13.07	115,428	+0.03(+0.25%)
Aug 24, 2005	13.15	13.22	13.04	13.04	1,643,822	-0.13(-0.98%)
Aug 23, 2005	13.20	13.20	13.13	13.17	119,077	-0.03(-0.25%)
Aug 22, 2005	13.25	13.29	13.13	13.20	564,821	-0.03(-0.23%)
Aug 19, 2005	13.30	13.31	13.21	13.23	398,295	-0.05(-0.36%)
Aug 18, 2005	13.26	13.33	13.26	13.28	247,736	-0.06(-0.43%)
Aug 17, 2005	13.23	13.37	13.23	13.34	664,737	+0.08(+0.61%)
Aug 16, 2005	13.41	13.41	13.24	13.26	565,734	-0.25(-1.88%)
Aug 15, 2005	13.41	13.53	13.38	13.51	55,204	+0.11(+0.78%)
Aug 12, 2005	13.42	13.43	13.34	13.41	53,835	-0.04(-0.31%)
Aug 11, 2005	13.45	13.47	13.37	13.45	85,316	+0.07(+0.54%)
Aug 10, 2005	13.45	13.56	13.37	13.38	69,804	-0.04(-0.28%)
Aug 09, 2005	13.36	13.44	13.35	13.41	59,310	+0.11(+0.84%)
Aug 08, 2005	13.38	13.40	13.30	13.30	38,780	-0.05(-0.34%)
Aug 05, 2005	13.39	13.39	13.32	13.35	85,316	-0.08(-0.60%)
Aug 04, 2005	13.55	13.55	13.40	13.43	101,284	-0.15(-1.11%)
Aug 03, 2005	13.57	13.58	13.52	13.58	73,910	-0.03(-0.22%)
Aug 02, 2005	13.59	13.61	13.55	13.61	42,886	+0.03(+0.24%)
Aug 01, 2005	13.60	13.62	13.55	13.58	116,340	+0.03(+0.21%)
Jul 29, 2005	13.67	13.68	13.55	13.55	90,791	-0.12(-0.87%)
Jul 28, 2005	13.56	13.67	13.56	13.67	196,638	+0.13(+0.99%)
Jul 27, 2005	13.51	13.53	13.44	13.53	61,135	+0.03(+0.21%)
Jul 26, 2005	13.45	13.51	13.44	13.51	90,334	+0.10(+0.74%)
Jul 25, 2005	13.49	13.52	13.39	13.41	46,536	-0.07(-0.54%)
Jul 22, 2005	13.43	13.51	13.42	13.48	68,435	+0.06(+0.47%)
Jul 21, 2005	13.48	13.50	13.37	13.42	320,734	-0.05(-0.41%)
Jul 20, 2005	13.39	13.50	13.36	13.47	115,428	+0.05(+0.41%)
Jul 19, 2005	13.42	13.44	13.39	13.42	162,876	+0.03(+0.23%)
Jul 18, 2005	13.38	13.41	13.36	13.39	85,772	-0.01(-0.05%)
Jul 15, 2005	13.33	13.40	13.32	13.39	58,398	+0.05(+0.35%)
Jul 14, 2005	13.37	13.45	13.32	13.35	295,641	+0.05(+0.38%)
Jul 13, 2005	13.35	13.35	13.28	13.30	224,924	-0.07(-0.53%)
Jul 12, 2005	13.28	13.38	13.28	13.37	157,858	+0.09(+0.69%)
Jul 11, 2005	13.26	13.30	13.23	13.27	130,483	+0.06(+0.45%)
Jul 08, 2005	13.05	13.23	13.03	13.21	72,997	+0.20(+1.50%)
Jul 07, 2005	12.96	13.05	12.92	13.02	94,441	-0.00(-0.02%)
Jul 06, 2005	13.13	13.13	13.02	13.02	80,753	-0.11(-0.85%)
Jul 05, 2005	12.95	13.14	12.95	13.13	318,909	+0.16(+1.23%)

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.