Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.07	14.27	14.07	14.24	60,742	+0.08(+0.56%)
Sep 29, 2005	14.08	14.16	13.90	14.16	4,400	+0.03(+0.20%)
Sep 28, 2005	13.87	14.13	13.87	14.13	2,655	+0.12(+0.85%)
Sep 27, 2005	14.01	14.01	14.01	14.01	416	+0.05(+0.37%)
Sep 26, 2005	14.01	14.01	13.96	13.96	4,368	-0.20(-1.41%)
Sep 23, 2005	14.16	14.16	14.10	14.16	527	+0.14(+0.97%)
Sep 22, 2005	14.04	14.04	13.88	14.02	1,582	+0.01(+0.04%)
Sep 21, 2005	14.02	14.02	14.02	14.02	175	-0.13(-0.92%)
Sep 20, 2005	13.93	14.15	13.87	14.15	8,315	+0.24(+1.76%)
Sep 19, 2005	13.94	13.94	13.90	13.90	2,230	-0.03(-0.24%)
Sep 16, 2005	13.94	13.94	13.94	13.94	351	-0.14(-0.97%)
Sep 15, 2005	14.07	14.07	14.07	14.07	3,517	-0.09(-0.63%)
Sep 14, 2005	14.02	14.18	13.93	14.16	10,904	+0.12(+0.83%)
Sep 13, 2005	14.13	14.13	14.04	14.04	3,165	+0.00(+0.00%)
Sep 12, 2005	14.08	14.08	14.04	14.04	2,303	+0.00(+0.00%)
Sep 09, 2005	13.93	14.12	13.87	14.04	7,694	+0.03(+0.20%)
Sep 08, 2005	13.88	14.02	13.87	14.02	29,552	-0.06(-0.44%)
Sep 07, 2005	13.95	14.08	13.95	14.08	2,817	-0.11(-0.77%)
Sep 06, 2005	14.19	14.19	14.19	14.19	0	+0.00(+0.00%)
Sep 02, 2005	14.19	14.19	14.19	14.19	1,758	+0.17(+1.19%)
Sep 01, 2005	14.05	14.24	14.02	14.02	3,188	-0.25(-1.75%)
Aug 31, 2005	13.95	14.27	13.95	14.27	5,452	+0.15(+1.09%)
Aug 30, 2005	14.02	14.12	14.02	14.12	2,638	+0.24(+1.76%)
Aug 29, 2005	13.87	13.87	13.87	13.87	175	+0.00(+0.00%)
Aug 26, 2005	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Aug 25, 2005	13.87	13.87	13.87	13.87	351	-0.14(-0.97%)
Aug 24, 2005	13.93	14.01	13.87	14.01	2,829	+0.12(+0.86%)
Aug 23, 2005	13.79	13.94	13.79	13.89	65,893	+0.19(+1.37%)
Aug 22, 2005	13.76	13.76	13.70	13.70	2,110	-0.01(-0.08%)
Aug 19, 2005	13.68	13.71	13.68	13.71	2,189	-0.11(-0.81%)
Aug 18, 2005	13.83	13.83	13.83	13.83	0	+0.00(+0.00%)
Aug 17, 2005	13.83	13.83	13.83	13.83	307	-0.18(-1.31%)
Aug 16, 2005	14.15	14.16	14.01	14.01	4,651	-0.14(-0.97%)
Aug 15, 2005	13.65	14.15	13.65	14.15	8,828	+0.13(+0.93%)
Aug 12, 2005	14.02	14.02	14.02	14.02	0	+0.00(+0.00%)
Aug 11, 2005	14.00	14.11	13.89	14.02	1,407	-0.14(-1.00%)
Aug 10, 2005	13.91	14.16	13.91	14.16	3,054	+0.22(+1.55%)
Aug 09, 2005	13.94	13.94	13.94	13.94	175	+0.01(+0.08%)
Aug 08, 2005	13.93	13.93	13.93	13.93	175	-0.19(-1.37%)
Aug 05, 2005	13.67	14.12	13.67	14.12	2,110	+0.44(+3.24%)
Aug 04, 2005	13.70	13.70	13.68	13.68	527	-0.03(-0.21%)
Aug 03, 2005	13.71	13.72	13.71	13.71	969	-0.16(-1.19%)
Aug 02, 2005	14.07	14.16	13.74	13.87	1,878	-0.08(-0.57%)
Aug 01, 2005	13.87	14.21	13.74	13.95	3,083	-0.07(-0.53%)
Jul 29, 2005	14.06	14.06	13.74	14.03	1,586	+0.07(+0.53%)
Jul 28, 2005	13.93	13.96	13.87	13.95	2,588	+0.08(+0.57%)
Jul 27, 2005	13.90	13.90	13.87	13.87	527	-0.03(-0.21%)
Jul 26, 2005	13.88	13.90	13.79	13.90	4,928	+0.02(+0.16%)
Jul 25, 2005	13.88	13.88	13.88	13.88	527	+0.23(+1.67%)
Jul 22, 2005	13.65	13.65	13.65	13.65	351	-0.10(-0.74%)
Jul 21, 2005	13.65	13.75	13.65	13.75	1,341	-0.02(-0.12%)
Jul 20, 2005	13.77	13.77	13.77	13.77	1,231	-0.07(-0.53%)
Jul 19, 2005	13.85	13.85	13.85	13.85	175	+0.00(+0.00%)
Jul 18, 2005	13.20	13.90	13.20	13.85	2,970	+0.10(+0.70%)
Jul 15, 2005	13.19	13.93	13.19	13.75	1,764	+0.05(+0.37%)
Jul 14, 2005	13.59	13.70	13.59	13.70	1,382	+0.02(+0.17%)
Jul 13, 2005	13.65	13.86	13.62	13.67	9,145	+0.03(+0.21%)
Jul 12, 2005	13.36	13.65	13.36	13.65	4,221	+0.35(+2.65%)
Jul 11, 2005	13.19	13.30	13.19	13.29	16,133	-0.03(-0.21%)
Jul 08, 2005	13.59	13.63	13.28	13.32	4,908	-0.38(-2.78%)
Jul 07, 2005	13.11	13.70	13.11	13.70	527	-0.01(-0.04%)
Jul 06, 2005	13.65	13.71	13.65	13.71	1,718	+0.04(+0.29%)
Jul 05, 2005	13.67	13.67	13.67	13.67	175	+0.02(+0.17%)

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.