Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.33	15.44	15.29	15.37	347,952	+0.07(+0.47%)
Sep 29, 2005	15.17	15.32	15.04	15.30	280,576	+0.12(+0.81%)
Sep 28, 2005	15.39	15.42	15.10	15.17	229,445	-0.16(-1.01%)
Sep 27, 2005	15.36	15.43	15.11	15.33	398,160	-0.01(-0.07%)
Sep 26, 2005	15.63	15.67	14.84	15.34	776,016	-0.21(-1.32%)
Sep 23, 2005	15.42	15.57	15.30	15.54	362,165	-0.02(-0.14%)
Sep 22, 2005	15.33	15.57	15.17	15.57	781,923	+0.24(+1.56%)
Sep 21, 2005	15.79	15.79	15.33	15.33	378,040	-0.46(-2.93%)
Sep 20, 2005	16.16	16.16	15.76	15.79	192,342	-0.32(-1.99%)
Sep 19, 2005	16.22	16.22	15.93	16.11	270,055	-0.08(-0.51%)
Sep 16, 2005	16.11	16.22	16.11	16.19	466,089	+0.08(+0.49%)
Sep 15, 2005	16.16	16.22	15.96	16.11	280,392	-0.08(-0.47%)
Sep 14, 2005	16.31	16.31	16.14	16.19	616,715	-0.03(-0.18%)
Sep 13, 2005	16.32	16.32	16.16	16.22	378,963	-0.10(-0.64%)
Sep 12, 2005	16.07	16.38	16.07	16.32	525,897	+0.28(+1.73%)
Sep 09, 2005	15.66	16.05	15.62	16.05	701,995	+0.39(+2.49%)
Sep 08, 2005	15.81	15.81	15.57	15.66	335,400	-0.18(-1.14%)
Sep 07, 2005	15.78	15.84	15.71	15.84	171,114	+0.11(+0.69%)
Sep 06, 2005	15.69	15.89	15.65	15.73	214,862	+0.10(+0.62%)
Sep 02, 2005	15.71	15.73	15.62	15.63	148,225	-0.08(-0.51%)
Sep 01, 2005	15.75	15.77	15.67	15.71	318,233	+0.00(+0.00%)
Aug 31, 2005	15.36	15.71	15.26	15.71	331,154	+0.36(+2.33%)
Aug 30, 2005	15.52	15.52	15.20	15.35	249,196	-0.15(-0.96%)
Aug 29, 2005	15.27	15.50	15.24	15.50	166,684	+0.10(+0.68%)
Aug 26, 2005	15.53	15.56	15.40	15.40	219,108	-0.13(-0.86%)
Aug 25, 2005	15.53	15.60	15.49	15.53	435,817	+0.00(+0.00%)
Aug 24, 2005	15.65	15.75	15.53	15.53	491,194	-0.12(-0.74%)
Aug 23, 2005	15.64	15.66	15.55	15.65	167,423	+0.05(+0.35%)
Aug 22, 2005	15.46	15.66	15.46	15.59	285,191	+0.16(+1.01%)
Aug 19, 2005	15.53	15.53	15.39	15.44	216,154	-0.06(-0.37%)
Aug 18, 2005	15.60	15.60	15.44	15.49	121,829	-0.10(-0.67%)
Aug 17, 2005	15.57	15.71	15.50	15.60	220,954	-0.01(-0.05%)
Aug 16, 2005	15.79	15.79	15.59	15.61	321,740	-0.18(-1.12%)
Aug 15, 2005	15.71	15.85	15.63	15.78	117,583	+0.11(+0.71%)
Aug 12, 2005	15.78	15.78	15.66	15.67	197,880	-0.08(-0.50%)
Aug 11, 2005	15.58	15.77	15.52	15.75	309,188	+0.13(+0.83%)
Aug 10, 2005	15.43	15.62	15.39	15.62	580,720	+0.34(+2.20%)
Aug 09, 2005	15.38	15.43	15.24	15.28	329,124	-0.09(-0.56%)
Aug 08, 2005	15.41	15.47	15.13	15.37	352,013	+0.05(+0.31%)
Aug 05, 2005	15.57	15.58	15.25	15.32	369,364	-0.22(-1.44%)
Aug 04, 2005	15.66	15.66	15.48	15.55	257,318	-0.11(-0.71%)
Aug 03, 2005	15.86	15.86	15.61	15.66	189,573	-0.20(-1.23%)
Aug 02, 2005	15.85	15.87	15.74	15.86	287,960	+0.07(+0.44%)
Aug 01, 2005	15.78	15.88	15.71	15.79	452,060	+0.01(+0.07%)
Jul 29, 2005	15.60	15.82	15.58	15.78	407,574	+0.14(+0.88%)
Jul 28, 2005	15.54	15.70	15.48	15.64	341,676	+0.17(+1.07%)
Jul 27, 2005	15.46	15.52	15.36	15.47	415,327	+0.12(+0.80%)
Jul 26, 2005	15.39	15.53	15.30	15.35	588,288	+0.10(+0.66%)
Jul 25, 2005	15.24	15.33	15.10	15.25	689,628	+0.03(+0.19%)
Jul 22, 2005	15.12	15.44	15.10	15.22	823,271	+0.02(+0.14%)
Jul 21, 2005	15.26	15.44	15.03	15.20	972,604	+0.37(+2.51%)
Jul 20, 2005	14.59	14.88	14.54	14.83	330,231	+0.27(+1.86%)
Jul 19, 2005	14.37	14.60	14.35	14.55	431,756	+0.27(+1.90%)
Jul 18, 2005	14.41	14.47	14.28	14.28	171,484	-0.10(-0.70%)
Jul 15, 2005	14.31	14.41	14.27	14.38	290,360	+0.12(+0.84%)
Jul 14, 2005	14.41	14.48	14.23	14.27	285,191	-0.06(-0.40%)
Jul 13, 2005	14.40	14.40	14.25	14.32	224,461	-0.01(-0.05%)
Jul 12, 2005	14.43	14.43	14.24	14.33	238,674	-0.10(-0.70%)
Jul 11, 2005	14.44	14.49	14.33	14.43	288,698	+0.04(+0.28%)
Jul 08, 2005	14.36	14.41	14.22	14.39	385,423	+0.11(+0.76%)
Jul 07, 2005	14.41	14.45	14.14	14.28	699,965	-0.01(-0.08%)
Jul 06, 2005	14.27	14.39	14.22	14.29	626,683	+0.11(+0.76%)
Jul 05, 2005	14.15	14.25	14.10	14.19	413,297	+0.10(+0.74%)

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.