Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.87	12.99	12.78	12.90	23,799,166	+0.05(+0.35%)
Sep 29, 2005	12.70	12.93	12.58	12.86	19,032,970	+0.14(+1.08%)
Sep 28, 2005	12.77	12.86	12.61	12.72	18,266,432	+0.03(+0.24%)
Sep 27, 2005	12.83	12.89	12.57	12.69	22,509,860	-0.14(-1.13%)
Sep 26, 2005	13.00	13.07	12.75	12.83	21,261,176	-0.05(-0.41%)
Sep 23, 2005	12.89	13.02	12.73	12.89	16,039,849	+0.03(+0.24%)
Sep 22, 2005	12.86	13.03	12.71	12.86	20,386,472	+0.06(+0.48%)
Sep 21, 2005	13.02	13.04	12.78	12.80	21,606,232	-0.20(-1.52%)
Sep 20, 2005	13.26	13.34	12.96	12.99	26,363,294	-0.30(-2.23%)
Sep 19, 2005	13.60	13.63	13.09	13.29	26,599,640	-0.34(-2.51%)
Sep 16, 2005	13.73	13.74	13.47	13.63	27,259,914	-0.08(-0.56%)
Sep 15, 2005	13.63	13.75	13.50	13.71	30,020,602	+0.14(+1.07%)
Sep 14, 2005	13.79	13.84	13.50	13.57	23,837,020	-0.20(-1.44%)
Sep 13, 2005	13.64	13.92	13.57	13.76	31,559,418	+0.24(+1.74%)
Sep 12, 2005	13.66	13.66	13.52	13.53	14,420,604	-0.14(-1.06%)
Sep 09, 2005	13.57	13.72	13.47	13.67	22,314,578	+0.15(+1.13%)
Sep 08, 2005	13.44	13.68	13.40	13.52	29,536,674	+0.12(+0.91%)
Sep 07, 2005	13.47	13.48	13.25	13.40	26,924,232	-0.13(-0.96%)
Sep 06, 2005	13.53	13.57	13.43	13.53	23,201,812	+0.06(+0.45%)
Sep 02, 2005	13.57	13.63	13.37	13.47	15,805,733	-0.02(-0.17%)
Sep 01, 2005	13.88	13.88	13.42	13.49	41,787,756	-0.45(-3.22%)
Aug 31, 2005	13.69	13.94	13.66	13.94	21,967,024	+0.17(+1.21%)
Aug 30, 2005	13.68	13.77	13.64	13.77	18,771,716	-0.02(-0.11%)
Aug 29, 2005	13.60	13.85	13.58	13.79	17,266,750	+0.12(+0.89%)
Aug 26, 2005	13.71	13.76	13.55	13.66	22,352,854	-0.02(-0.17%)
Aug 25, 2005	13.77	13.85	13.67	13.69	18,110,622	-0.02(-0.17%)
Aug 24, 2005	13.90	14.08	13.70	13.71	29,073,654	-0.28(-2.01%)
Aug 23, 2005	14.04	14.08	13.95	13.99	23,962,092	-0.10(-0.70%)
Aug 22, 2005	13.86	14.09	13.85	14.09	32,887,040	+0.27(+1.93%)
Aug 19, 2005	13.79	13.91	13.75	13.82	32,411,360	+0.04(+0.28%)
Aug 18, 2005	13.77	13.92	13.71	13.79	34,034,160	-0.08(-0.55%)
Aug 17, 2005	13.61	13.99	13.61	13.86	79,060,680	+0.80(+6.11%)
Aug 16, 2005	13.23	13.28	13.03	13.06	32,320,220	-0.36(-2.66%)
Aug 15, 2005	13.29	13.53	13.22	13.42	21,360,400	+0.17(+1.26%)
Aug 12, 2005	13.39	13.52	13.17	13.25	29,805,538	-0.28(-2.08%)
Aug 11, 2005	13.22	13.56	13.10	13.53	29,388,294	+0.30(+2.24%)
Aug 10, 2005	13.61	13.79	13.21	13.24	32,220,746	-0.29(-2.14%)
Aug 09, 2005	13.50	13.63	13.44	13.53	16,566,607	+0.11(+0.85%)
Aug 08, 2005	13.65	13.66	13.34	13.41	20,510,064	-0.17(-1.23%)
Aug 05, 2005	13.62	13.77	13.51	13.58	22,044,876	-0.08(-0.56%)
Aug 04, 2005	13.92	13.93	13.63	13.66	19,261,838	-0.35(-2.50%)
Aug 03, 2005	14.02	14.07	13.92	14.01	15,874,496	-0.13(-0.91%)
Aug 02, 2005	13.85	14.15	13.80	14.14	29,570,408	+0.26(+1.86%)
Aug 01, 2005	14.12	14.14	13.72	13.88	29,994,382	-0.18(-1.30%)
Jul 29, 2005	13.92	14.11	13.79	14.06	30,604,164	+0.15(+1.09%)
Jul 28, 2005	13.76	14.06	13.71	13.91	18,943,552	+0.13(+0.94%)
Jul 27, 2005	13.87	13.88	13.55	13.78	25,534,172	-0.11(-0.82%)
Jul 26, 2005	13.79	13.92	13.72	13.89	20,674,226	+0.06(+0.44%)
Jul 25, 2005	13.82	14.08	13.81	13.83	20,201,462	-0.09(-0.66%)
Jul 22, 2005	13.90	14.03	13.65	13.92	18,872,634	+0.08(+0.60%)
Jul 21, 2005	13.90	14.07	13.73	13.84	36,050,540	-0.15(-1.09%)
Jul 20, 2005	13.20	14.06	13.18	13.99	77,115,408	+0.53(+3.96%)
Jul 19, 2005	13.16	13.47	13.03	13.46	29,514,832	+0.36(+2.73%)
Jul 18, 2005	13.12	13.15	12.98	13.10	15,300,695	-0.10(-0.75%)
Jul 15, 2005	13.20	13.24	13.03	13.20	22,625,208	-0.03(-0.23%)
Jul 14, 2005	13.13	13.31	13.03	13.23	29,002,368	+0.20(+1.52%)
Jul 13, 2005	12.93	13.05	12.82	13.03	27,726,832	+0.02(+0.18%)
Jul 12, 2005	13.04	13.22	12.94	13.01	33,569,508	-0.08(-0.58%)
Jul 11, 2005	12.74	13.09	12.74	13.09	34,942,696	+0.41(+3.24%)
Jul 08, 2005	12.47	12.72	12.39	12.68	27,151,660	+0.24(+1.96%)
Jul 07, 2005	12.18	12.45	12.17	12.43	31,119,994	+0.17(+1.36%)
Jul 06, 2005	12.36	12.39	12.25	12.26	21,798,430	-0.11(-0.92%)
Jul 05, 2005	12.23	12.45	12.18	12.38	22,028,276	+0.10(+0.81%)

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.