Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.41	13.78	13.41	13.66	957,382	+0.18(+1.34%)
Sep 29, 2005	13.46	13.51	13.42	13.48	1,108,087	+0.02(+0.16%)
Sep 28, 2005	13.42	13.49	13.42	13.46	1,017,116	-0.01(-0.07%)
Sep 27, 2005	13.38	13.53	13.36	13.47	1,836,947	+0.08(+0.60%)
Sep 26, 2005	13.38	13.43	13.26	13.39	1,556,911	-0.07(-0.54%)
Sep 23, 2005	13.46	13.48	13.30	13.46	1,735,016	+0.11(+0.82%)
Sep 22, 2005	13.36	13.41	13.31	13.35	2,336,737	-0.09(-0.64%)
Sep 21, 2005	13.36	13.52	13.31	13.44	1,955,866	+0.07(+0.55%)
Sep 20, 2005	13.37	13.50	13.33	13.36	2,370,714	-0.03(-0.23%)
Sep 19, 2005	13.44	13.46	13.33	13.39	2,460,588	-0.09(-0.70%)
Sep 16, 2005	13.52	13.65	13.46	13.49	868,604	+0.02(+0.14%)
Sep 15, 2005	13.49	13.51	13.40	13.47	2,949,966	-0.03(-0.19%)
Sep 14, 2005	13.51	13.58	13.47	13.50	976,015	-0.01(-0.05%)
Sep 13, 2005	13.55	13.55	13.45	13.50	1,601,300	-0.01(-0.07%)
Sep 12, 2005	13.38	13.56	13.31	13.51	968,891	+0.14(+1.02%)
Sep 09, 2005	13.38	13.41	13.28	13.38	1,410,591	+0.05(+0.41%)
Sep 08, 2005	13.34	13.35	13.30	13.32	2,034,780	-0.05(-0.34%)
Sep 07, 2005	13.23	13.43	13.21	13.37	2,433,188	+0.10(+0.77%)
Sep 06, 2005	13.21	13.28	13.19	13.26	2,969,695	+0.05(+0.36%)
Sep 02, 2005	13.30	13.31	13.19	13.22	2,123,559	-0.09(-0.64%)
Sep 01, 2005	13.36	13.37	13.21	13.30	2,142,191	-0.10(-0.76%)
Aug 31, 2005	13.42	13.46	13.33	13.40	1,690,079	-0.04(-0.31%)
Aug 30, 2005	13.44	13.47	13.36	13.45	1,122,335	-0.03(-0.26%)
Aug 29, 2005	13.48	13.52	13.33	13.48	786,401	-0.07(-0.55%)
Aug 26, 2005	13.73	13.71	13.50	13.56	887,236	-0.17(-1.26%)
Aug 25, 2005	13.75	13.79	13.62	13.73	962,314	-0.02(-0.13%)
Aug 24, 2005	13.72	13.81	13.70	13.75	1,044,517	+0.03(+0.19%)
Aug 23, 2005	13.69	13.74	13.66	13.72	811,610	+0.01(+0.05%)
Aug 22, 2005	13.77	13.87	13.48	13.71	879,564	-0.02(-0.13%)
Aug 19, 2005	13.77	13.82	13.69	13.73	889,976	-0.03(-0.19%)
Aug 18, 2005	13.85	13.85	13.71	13.76	1,379,354	-0.12(-0.85%)
Aug 17, 2005	13.75	13.94	13.70	13.88	1,487,861	+0.04(+0.32%)
Aug 16, 2005	13.90	13.90	13.82	13.83	1,293,316	-0.09(-0.62%)
Aug 15, 2005	13.78	13.94	13.70	13.92	1,313,044	+0.12(+0.87%)
Aug 12, 2005	13.69	13.80	13.66	13.80	1,333,321	+0.08(+0.56%)
Aug 11, 2005	13.64	13.80	13.56	13.72	2,000,255	+0.04(+0.28%)
Aug 10, 2005	13.96	14.05	13.59	13.68	4,998,447	-0.61(-4.28%)
Aug 09, 2005	14.24	14.50	14.24	14.30	1,258,791	-0.04(-0.31%)
Aug 08, 2005	14.23	14.36	14.21	14.34	712,419	+0.11(+0.81%)
Aug 05, 2005	14.23	14.23	14.09	14.22	964,506	-0.10(-0.69%)
Aug 04, 2005	14.21	14.38	14.19	14.32	1,256,599	+0.09(+0.63%)
Aug 03, 2005	14.33	14.34	14.20	14.23	1,610,617	-0.15(-1.02%)
Aug 02, 2005	14.32	14.42	14.31	14.38	1,588,148	+0.16(+1.14%)
Aug 01, 2005	14.11	14.23	14.11	14.22	717,900	+0.15(+1.05%)
Jul 29, 2005	13.76	14.07	13.76	14.07	2,327,969	+0.28(+2.04%)
Jul 28, 2005	13.75	13.90	13.74	13.79	1,496,081	+0.03(+0.21%)
Jul 27, 2005	13.80	13.85	13.73	13.76	1,499,917	-0.13(-0.91%)
Jul 26, 2005	13.94	13.94	13.69	13.88	1,216,046	-0.04(-0.28%)
Jul 25, 2005	14.02	14.10	13.92	13.92	1,163,436	-0.13(-0.91%)
Jul 22, 2005	14.05	14.09	14.00	14.05	827,503	+0.00(+0.00%)
Jul 21, 2005	14.12	14.15	14.00	14.05	989,715	-0.11(-0.80%)
Jul 20, 2005	13.99	14.20	13.86	14.16	2,019,436	+0.05(+0.35%)
Jul 19, 2005	13.82	14.15	13.78	14.11	1,134,939	+0.29(+2.11%)
Jul 18, 2005	13.66	13.86	13.66	13.82	1,265,915	+0.17(+1.27%)
Jul 15, 2005	13.67	13.68	13.57	13.65	436,768	-0.02(-0.12%)
Jul 14, 2005	13.65	13.86	13.65	13.67	1,979,431	+0.06(+0.43%)
Jul 13, 2005	13.55	13.62	13.54	13.61	1,579,928	+0.02(+0.12%)
Jul 12, 2005	13.58	13.64	13.53	13.59	919,569	-0.07(-0.49%)
Jul 11, 2005	13.57	13.73	13.56	13.66	1,009,444	+0.05(+0.36%)
Jul 08, 2005	13.38	13.64	13.38	13.61	1,059,313	+0.23(+1.75%)
Jul 07, 2005	13.10	13.41	13.08	13.38	1,448,952	+0.18(+1.40%)
Jul 06, 2005	13.10	13.30	13.08	13.19	1,653,910	+0.13(+0.99%)
Jul 05, 2005	12.64	13.10	12.63	13.06	1,369,490	+0.18(+1.36%)

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.