Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.93	13.93	13.86	13.87	19,170	+0.02(+0.13%)
Sep 29, 2005	13.74	13.85	13.68	13.85	21,120	+0.25(+1.81%)
Sep 28, 2005	13.57	13.66	13.57	13.60	27,293	+0.06(+0.41%)
Sep 27, 2005	13.47	13.55	13.44	13.55	6,823	+0.09(+0.69%)
Sep 26, 2005	13.46	13.52	13.46	13.46	13,484	+0.06(+0.46%)
Sep 23, 2005	13.39	13.39	13.33	13.39	11,209	-0.06(-0.41%)
Sep 22, 2005	13.49	13.49	13.39	13.45	33,304	-0.01(-0.05%)
Sep 21, 2005	13.55	13.58	13.44	13.46	85,129	+0.00(+0.00%)
Sep 20, 2005	13.60	13.64	13.43	13.46	33,304	-0.07(-0.50%)
Sep 19, 2005	13.62	13.65	13.52	13.52	15,108	-0.17(-1.26%)
Sep 16, 2005	13.60	13.70	13.57	13.70	53,125	+0.20(+1.46%)
Sep 15, 2005	13.57	13.60	13.50	13.50	10,235	-0.10(-0.77%)
Sep 14, 2005	13.66	13.71	13.60	13.60	18,845	-0.03(-0.23%)
Sep 13, 2005	13.64	13.66	13.58	13.63	31,355	-0.06(-0.45%)
Sep 12, 2005	13.73	13.83	13.66	13.70	179,845	-0.15(-1.11%)
Sep 09, 2005	13.74	13.85	13.74	13.85	8,935	+0.23(+1.67%)
Sep 08, 2005	13.74	13.74	13.55	13.62	23,556	-0.12(-0.90%)
Sep 07, 2005	13.73	13.74	13.60	13.74	86,104	+0.02(+0.13%)
Sep 06, 2005	13.70	13.78	13.68	13.73	31,192	+0.09(+0.68%)
Sep 02, 2005	13.56	13.71	13.56	13.63	11,372	+0.08(+0.59%)
Sep 01, 2005	13.46	13.59	13.46	13.55	15,271	+0.12(+0.92%)
Aug 31, 2005	13.11	13.43	13.11	13.43	58,811	+0.35(+2.68%)
Aug 30, 2005	13.17	13.17	12.98	13.08	31,842	-0.12(-0.89%)
Aug 29, 2005	13.18	13.22	13.07	13.20	30,542	+0.12(+0.94%)
Aug 26, 2005	13.20	13.20	13.07	13.07	7,148	-0.12(-0.93%)
Aug 25, 2005	13.20	13.20	13.14	13.20	16,733	+0.00(+0.00%)
Aug 24, 2005	13.33	13.33	13.17	13.20	32,167	-0.17(-1.24%)
Aug 23, 2005	13.39	13.42	13.33	13.36	99,914	-0.09(-0.64%)
Aug 22, 2005	13.39	13.47	13.37	13.45	63,847	+0.08(+0.60%)
Aug 19, 2005	13.53	13.53	13.36	13.37	31,680	-0.10(-0.78%)
Aug 18, 2005	13.39	13.48	13.35	13.47	140,529	-0.09(-0.64%)
Aug 17, 2005	13.58	13.59	13.50	13.56	54,424	-0.07(-0.54%)
Aug 16, 2005	13.73	13.73	13.59	13.63	17,708	-0.20(-1.42%)
Aug 15, 2005	13.78	13.85	13.69	13.83	33,467	+0.00(+0.00%)
Aug 12, 2005	13.73	13.83	13.68	13.83	54,587	-0.10(-0.71%)
Aug 11, 2005	13.73	13.93	13.73	13.93	21,120	+0.26(+1.94%)
Aug 10, 2005	13.79	13.84	13.66	13.66	83,505	+0.04(+0.32%)
Aug 09, 2005	13.54	13.62	13.54	13.62	8,935	+0.07(+0.50%)
Aug 08, 2005	13.52	13.63	13.50	13.55	32,654	+0.05(+0.37%)
Aug 05, 2005	13.60	13.60	13.47	13.50	22,907	-0.07(-0.50%)
Aug 04, 2005	13.66	13.66	13.52	13.57	137,930	-0.02(-0.14%)
Aug 03, 2005	13.49	13.65	13.48	13.59	47,113	+0.11(+0.82%)
Aug 02, 2005	13.35	13.48	13.32	13.48	29,243	+0.20(+1.53%)
Aug 01, 2005	13.25	13.33	13.25	13.28	22,744	+0.11(+0.84%)
Jul 29, 2005	13.28	13.28	13.12	13.17	33,467	-0.14(-1.06%)
Jul 28, 2005	13.18	13.31	13.18	13.31	14,296	+0.20(+1.55%)
Jul 27, 2005	13.02	13.17	13.02	13.10	20,307	+0.10(+0.80%)
Jul 26, 2005	12.99	13.03	12.95	13.00	44,677	+0.01(+0.05%)
Jul 25, 2005	13.07	13.17	12.99	12.99	19,657	-0.15(-1.12%)
Jul 22, 2005	13.17	13.18	13.06	13.14	37,853	+0.04(+0.28%)
Jul 21, 2005	13.09	13.18	13.09	13.10	30,542	+0.18(+1.38%)
Jul 20, 2005	12.90	12.93	12.81	12.93	20,632	-0.06(-0.47%)
Jul 19, 2005	12.94	13.00	12.89	12.99	38,016	+0.05(+0.38%)
Jul 18, 2005	12.99	13.02	12.94	12.94	29,568	-0.04(-0.29%)
Jul 15, 2005	12.93	13.03	12.93	12.98	44,189	-0.09(-0.71%)
Jul 14, 2005	13.09	13.10	13.02	13.07	57,186	-0.02(-0.14%)
Jul 13, 2005	13.06	13.11	13.01	13.09	39,803	+0.06(+0.47%)
Jul 12, 2005	12.99	13.09	12.91	13.02	50,850	+0.22(+1.73%)
Jul 11, 2005	12.62	12.85	12.57	12.80	40,290	+0.27(+2.16%)
Jul 08, 2005	12.53	12.60	12.48	12.53	17,545	+0.06(+0.49%)
Jul 07, 2005	12.28	12.47	12.23	12.47	44,189	-0.06(-0.49%)
Jul 06, 2005	12.54	12.60	12.49	12.53	37,203	+0.01(+0.05%)
Jul 05, 2005	12.37	12.53	12.35	12.53	29,080	+0.15(+1.19%)

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.