Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.20	15.32	14.63	14.93	2,703,617	-0.58(-3.76%)
Sep 29, 2005	15.72	15.73	15.35	15.51	691,166	-0.12(-0.79%)
Sep 28, 2005	15.03	15.96	15.03	15.63	1,848,667	+0.58(+3.83%)
Sep 27, 2005	15.20	15.20	14.93	15.06	590,862	-0.02(-0.12%)
Sep 26, 2005	15.27	15.51	14.93	15.07	1,554,935	-0.01(-0.08%)
Sep 23, 2005	15.09	15.28	14.68	15.09	891,403	+0.28(+1.88%)
Sep 22, 2005	14.81	14.97	14.57	14.81	708,780	-0.03(-0.21%)
Sep 21, 2005	14.94	15.06	14.67	14.84	805,306	-0.13(-0.87%)
Sep 20, 2005	14.89	15.30	14.77	14.97	862,313	+0.19(+1.26%)
Sep 19, 2005	15.27	15.35	14.65	14.78	1,097,159	-0.42(-2.73%)
Sep 16, 2005	14.90	15.26	14.81	15.20	2,573,559	+0.38(+2.60%)
Sep 15, 2005	14.72	14.91	14.59	14.81	625,136	+0.17(+1.14%)
Sep 14, 2005	15.01	15.20	14.59	14.65	841,302	-0.38(-2.56%)
Sep 13, 2005	14.96	15.18	14.95	15.03	1,221,106	+0.08(+0.54%)
Sep 12, 2005	14.34	15.37	14.24	14.95	4,249,519	+0.89(+6.35%)
Sep 09, 2005	13.57	14.08	13.40	14.06	1,514,108	+0.53(+3.94%)
Sep 08, 2005	13.52	13.64	13.32	13.52	801,704	+0.02(+0.14%)
Sep 07, 2005	13.57	13.57	13.44	13.51	712,387	+0.01(+0.05%)
Sep 06, 2005	13.56	13.73	13.43	13.50	739,340	+0.04(+0.28%)
Sep 02, 2005	13.47	13.54	13.35	13.46	447,301	+0.00(+0.00%)
Sep 01, 2005	13.72	13.81	13.17	13.46	812,228	-0.29(-2.12%)
Aug 31, 2005	13.32	13.87	13.16	13.75	1,114,340	+0.47(+3.50%)
Aug 30, 2005	13.36	13.44	13.07	13.29	815,053	-0.07(-0.51%)
Aug 29, 2005	13.16	13.36	13.06	13.36	568,550	+0.08(+0.61%)
Aug 26, 2005	13.65	13.68	13.06	13.28	1,065,058	-0.33(-2.42%)
Aug 25, 2005	13.69	13.70	13.46	13.60	503,514	-0.04(-0.32%)
Aug 24, 2005	13.74	14.03	13.53	13.65	801,942	-0.12(-0.90%)
Aug 23, 2005	13.94	14.07	13.58	13.77	629,645	-0.27(-1.90%)
Aug 22, 2005	14.03	14.32	13.78	14.04	1,054,555	-0.01(-0.04%)
Aug 19, 2005	13.91	14.08	13.86	14.04	610,941	+0.17(+1.25%)
Aug 18, 2005	13.77	14.10	13.68	13.87	1,087,605	+0.07(+0.49%)
Aug 17, 2005	13.70	13.95	13.59	13.80	897,489	-0.06(-0.40%)
Aug 16, 2005	14.03	14.52	13.78	13.86	2,383,964	-0.20(-1.46%)
Aug 15, 2005	13.94	14.14	13.62	14.06	1,004,114	+0.22(+1.61%)
Aug 12, 2005	14.17	14.21	13.74	13.84	655,552	-0.33(-2.32%)
Aug 11, 2005	13.70	14.27	13.35	14.17	1,663,015	+0.35(+2.51%)
Aug 10, 2005	13.23	14.47	13.23	13.82	3,448,268	+0.60(+4.50%)
Aug 09, 2005	13.08	13.23	12.95	13.23	642,773	+0.20(+1.52%)
Aug 08, 2005	13.33	13.43	12.94	13.03	672,529	-0.21(-1.59%)
Aug 05, 2005	12.87	13.41	12.81	13.24	1,178,099	+0.38(+2.99%)
Aug 04, 2005	13.21	13.26	12.85	12.85	552,953	-0.40(-3.04%)
Aug 03, 2005	13.42	13.47	12.98	13.26	750,016	-0.27(-1.97%)
Aug 02, 2005	12.82	13.57	12.73	13.52	1,404,073	+0.77(+6.03%)
Aug 01, 2005	12.95	13.08	12.59	12.75	1,451,657	-0.09(-0.72%)
Jul 29, 2005	12.51	12.95	12.27	12.85	3,578,796	-0.73(-5.35%)
Jul 28, 2005	12.62	13.65	12.56	13.57	2,656,574	+1.04(+8.32%)
Jul 27, 2005	12.57	12.61	12.36	12.53	1,456,777	+0.04(+0.35%)
Jul 26, 2005	12.97	13.03	12.26	12.49	1,603,480	-0.41(-3.17%)
Jul 25, 2005	13.03	13.13	12.82	12.90	1,120,477	-0.13(-1.00%)
Jul 22, 2005	13.15	13.37	12.59	13.03	1,290,994	-0.09(-0.71%)
Jul 21, 2005	13.77	14.06	13.07	13.12	1,180,935	-0.61(-4.43%)
Jul 20, 2005	13.23	13.98	13.15	13.73	1,753,491	+0.53(+4.04%)
Jul 19, 2005	13.18	13.34	12.90	13.19	1,683,063	+0.12(+0.90%)
Jul 18, 2005	13.52	13.52	13.04	13.08	986,191	-0.42(-3.08%)
Jul 15, 2005	13.63	13.74	13.36	13.49	1,090,679	-0.19(-1.41%)
Jul 14, 2005	13.65	13.90	13.46	13.68	2,856,725	+0.06(+0.41%)
Jul 13, 2005	12.95	13.65	12.76	13.63	2,619,870	+0.79(+6.13%)
Jul 12, 2005	12.34	13.03	12.28	12.84	1,968,645	+0.56(+4.60%)
Jul 11, 2005	12.19	12.36	12.19	12.28	1,288,956	+0.09(+0.76%)
Jul 08, 2005	11.97	12.24	11.86	12.18	1,112,118	+0.27(+2.24%)
Jul 07, 2005	11.71	12.03	11.69	11.92	928,811	+0.04(+0.37%)
Jul 06, 2005	11.81	12.03	11.75	11.87	886,388	-0.03(-0.26%)
Jul 05, 2005	11.71	12.10	11.57	11.90	854,037	+0.22(+1.91%)

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.