Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.64	15.79	15.64	15.78	333,372	+0.17(+1.08%)
Sep 29, 2005	15.47	15.63	15.39	15.61	187,292	+0.15(+0.99%)
Sep 28, 2005	15.51	15.54	15.40	15.46	166,686	-0.00(-0.01%)
Sep 27, 2005	15.50	15.53	15.39	15.46	432,284	-0.01(-0.08%)
Sep 26, 2005	15.52	15.56	15.42	15.48	201,946	+0.03(+0.23%)
Sep 23, 2005	15.44	15.48	15.27	15.44	839,841	+0.09(+0.60%)
Sep 22, 2005	15.24	15.39	15.18	15.35	542,187	+0.06(+0.41%)
Sep 21, 2005	15.42	15.42	15.28	15.29	669,492	-0.18(-1.14%)
Sep 20, 2005	15.70	15.74	15.46	15.46	179,050	-0.21(-1.32%)
Sep 19, 2005	15.75	15.77	15.62	15.67	323,297	-0.05(-0.33%)
Sep 16, 2005	15.74	15.78	15.69	15.72	250,029	+0.02(+0.10%)
Sep 15, 2005	15.76	15.77	15.65	15.71	163,480	-0.02(-0.15%)
Sep 14, 2005	15.83	15.83	15.71	15.73	220,721	-0.04(-0.25%)
Sep 13, 2005	15.88	15.88	15.77	15.77	238,580	-0.14(-0.89%)
Sep 12, 2005	15.87	15.95	15.87	15.91	896,166	+0.03(+0.18%)
Sep 09, 2005	15.79	15.90	15.78	15.88	255,982	+0.12(+0.78%)
Sep 08, 2005	15.66	15.84	15.66	15.76	353,979	-0.08(-0.50%)
Sep 07, 2005	15.75	15.86	15.75	15.84	356,726	+0.07(+0.43%)
Sep 06, 2005	15.66	15.77	15.66	15.77	269,262	+0.21(+1.36%)
Sep 02, 2005	15.68	15.68	15.55	15.56	203,320	-0.07(-0.45%)
Sep 01, 2005	15.69	15.75	15.61	15.63	206,067	-0.12(-0.74%)
Aug 31, 2005	15.42	15.75	15.42	15.75	386,034	+0.35(+2.25%)
Aug 30, 2005	15.48	15.49	15.36	15.40	216,142	-0.11(-0.73%)
Aug 29, 2005	15.38	15.51	15.32	15.51	416,257	+0.14(+0.91%)
Aug 26, 2005	15.54	15.54	15.37	15.37	276,131	-0.17(-1.10%)
Aug 25, 2005	15.54	15.58	15.52	15.54	2,622,100	+0.03(+0.21%)
Aug 24, 2005	15.57	15.71	15.51	15.51	224,385	-0.08(-0.50%)
Aug 23, 2005	15.60	15.60	15.49	15.59	660,791	+0.01(+0.04%)
Aug 22, 2005	15.60	15.63	15.49	15.58	184,545	+0.02(+0.13%)
Aug 19, 2005	15.54	15.59	15.51	15.56	220,263	+0.06(+0.37%)
Aug 18, 2005	15.47	15.59	15.45	15.51	214,768	-0.02(-0.14%)
Aug 17, 2005	15.54	15.61	15.51	15.53	150,200	+0.00(+0.01%)
Aug 16, 2005	15.72	15.72	15.52	15.53	326,961	-0.25(-1.61%)
Aug 15, 2005	15.78	15.82	15.64	15.78	188,666	+0.06(+0.36%)
Aug 12, 2005	15.75	15.78	15.63	15.72	291,242	-0.06(-0.39%)
Aug 11, 2005	15.70	15.80	15.69	15.78	468,461	+0.08(+0.51%)
Aug 10, 2005	15.73	15.81	15.60	15.70	500,974	+0.06(+0.36%)
Aug 09, 2005	15.61	15.66	15.59	15.65	202,862	+0.09(+0.60%)
Aug 08, 2005	15.71	15.72	15.55	15.55	261,477	-0.09(-0.59%)
Aug 05, 2005	15.76	15.78	15.63	15.65	355,810	-0.18(-1.12%)
Aug 04, 2005	15.90	15.90	15.82	15.82	299,943	-0.16(-0.98%)
Aug 03, 2005	15.96	16.00	15.93	15.98	313,223	+0.00(+0.00%)
Aug 02, 2005	15.95	16.00	15.92	15.98	220,263	+0.07(+0.45%)
Aug 01, 2005	15.91	15.95	15.85	15.91	1,408,131	+0.04(+0.26%)
Jul 29, 2005	15.92	15.94	15.84	15.87	318,260	-0.01(-0.08%)
Jul 28, 2005	15.78	15.91	15.74	15.88	528,449	+0.14(+0.92%)
Jul 27, 2005	15.71	15.78	15.62	15.74	305,438	+0.04(+0.24%)
Jul 26, 2005	15.73	15.73	15.64	15.70	299,943	-0.01(-0.06%)
Jul 25, 2005	15.73	15.78	15.62	15.71	195,993	-0.02(-0.12%)
Jul 22, 2005	15.69	15.76	15.64	15.73	375,043	+0.08(+0.52%)
Jul 21, 2005	15.78	15.78	15.57	15.65	352,147	-0.17(-1.08%)
Jul 20, 2005	15.74	15.84	15.66	15.82	185,003	+0.05(+0.35%)
Jul 19, 2005	15.80	16.02	15.58	15.76	570,121	+0.17(+1.08%)
Jul 18, 2005	15.59	15.62	15.55	15.59	1,318,835	-0.03(-0.17%)
Jul 15, 2005	15.57	15.63	15.51	15.62	571,495	+0.06(+0.39%)
Jul 14, 2005	15.69	15.73	15.51	15.56	249,571	-0.06(-0.36%)
Jul 13, 2005	15.66	15.66	15.57	15.62	153,406	-0.01(-0.07%)
Jul 12, 2005	15.64	15.69	15.56	15.63	221,637	-0.04(-0.26%)
Jul 11, 2005	15.53	15.67	15.53	15.67	432,284	+0.17(+1.10%)
Jul 08, 2005	15.35	15.54	15.32	15.50	242,244	+0.17(+1.14%)
Jul 07, 2005	15.19	15.34	15.16	15.32	302,233	+0.08(+0.52%)
Jul 06, 2005	15.36	15.39	15.24	15.24	382,370	-0.14(-0.89%)
Jul 05, 2005	15.20	15.39	15.20	15.38	356,268	+0.16(+1.08%)

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.