Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.42	13.78	13.42	13.67	957,021	+0.18(+1.34%)
Sep 29, 2005	13.46	13.52	13.43	13.48	1,107,669	+0.02(+0.16%)
Sep 28, 2005	13.43	13.50	13.42	13.46	1,016,733	-0.01(-0.07%)
Sep 27, 2005	13.38	13.53	13.36	13.47	1,836,254	+0.08(+0.60%)
Sep 26, 2005	13.39	13.44	13.27	13.39	1,556,324	-0.07(-0.54%)
Sep 23, 2005	13.46	13.49	13.30	13.46	1,734,362	+0.11(+0.82%)
Sep 22, 2005	13.36	13.41	13.31	13.36	2,335,856	-0.09(-0.64%)
Sep 21, 2005	13.37	13.52	13.32	13.44	1,955,129	+0.07(+0.55%)
Sep 20, 2005	13.37	13.51	13.34	13.37	2,369,820	-0.03(-0.23%)
Sep 19, 2005	13.45	13.46	13.33	13.40	2,459,661	-0.10(-0.70%)
Sep 16, 2005	13.52	13.65	13.47	13.49	868,276	+0.02(+0.14%)
Sep 15, 2005	13.50	13.51	13.40	13.48	2,948,854	-0.03(-0.19%)
Sep 14, 2005	13.52	13.58	13.47	13.50	975,647	-0.01(-0.05%)
Sep 13, 2005	13.56	13.56	13.45	13.51	1,600,697	-0.01(-0.07%)
Sep 12, 2005	13.38	13.56	13.31	13.52	968,525	+0.14(+1.02%)
Sep 09, 2005	13.38	13.42	13.29	13.38	1,410,059	+0.05(+0.41%)
Sep 08, 2005	13.34	13.36	13.30	13.33	2,034,013	-0.05(-0.34%)
Sep 07, 2005	13.23	13.44	13.21	13.37	2,432,270	+0.10(+0.77%)
Sep 06, 2005	13.22	13.29	13.19	13.27	2,968,575	+0.05(+0.36%)
Sep 02, 2005	13.31	13.31	13.20	13.22	2,122,758	-0.09(-0.64%)
Sep 01, 2005	13.36	13.37	13.21	13.31	2,141,384	-0.10(-0.76%)
Aug 31, 2005	13.42	13.47	13.33	13.41	1,689,442	-0.04(-0.31%)
Aug 30, 2005	13.44	13.48	13.37	13.45	1,121,912	-0.03(-0.26%)
Aug 29, 2005	13.49	13.52	13.33	13.49	786,105	-0.07(-0.55%)
Aug 26, 2005	13.73	13.71	13.51	13.56	886,902	-0.17(-1.26%)
Aug 25, 2005	13.75	13.80	13.62	13.73	961,952	-0.02(-0.13%)
Aug 24, 2005	13.73	13.81	13.71	13.75	1,044,123	+0.03(+0.19%)
Aug 23, 2005	13.69	13.75	13.66	13.73	811,304	+0.01(+0.05%)
Aug 22, 2005	13.78	13.88	13.49	13.72	879,233	-0.02(-0.13%)
Aug 19, 2005	13.77	13.83	13.69	13.74	889,641	-0.03(-0.19%)
Aug 18, 2005	13.86	13.86	13.72	13.76	1,378,834	-0.12(-0.86%)
Aug 17, 2005	13.75	13.95	13.71	13.88	1,487,300	+0.04(+0.32%)
Aug 16, 2005	13.91	13.91	13.83	13.84	1,292,828	-0.09(-0.62%)
Aug 15, 2005	13.78	13.94	13.71	13.92	1,312,549	+0.12(+0.87%)
Aug 12, 2005	13.69	13.80	13.66	13.80	1,332,818	+0.08(+0.56%)
Aug 11, 2005	13.65	13.81	13.57	13.73	1,999,501	+0.04(+0.28%)
Aug 10, 2005	13.97	14.06	13.59	13.69	4,996,563	-0.61(-4.28%)
Aug 09, 2005	14.25	14.51	14.25	14.30	1,258,316	-0.04(-0.31%)
Aug 08, 2005	14.24	14.37	14.22	14.34	712,151	+0.12(+0.81%)
Aug 05, 2005	14.24	14.24	14.10	14.23	964,143	-0.10(-0.69%)
Aug 04, 2005	14.21	14.38	14.19	14.33	1,256,125	+0.09(+0.63%)
Aug 03, 2005	14.34	14.35	14.21	14.24	1,610,009	-0.15(-1.02%)
Aug 02, 2005	14.33	14.42	14.32	14.38	1,587,549	+0.16(+1.14%)
Aug 01, 2005	14.12	14.24	14.11	14.22	717,629	+0.15(+1.05%)
Jul 29, 2005	13.76	14.08	13.76	14.07	2,327,091	+0.28(+2.04%)
Jul 28, 2005	13.75	13.91	13.75	13.79	1,495,517	+0.03(+0.21%)
Jul 27, 2005	13.81	13.85	13.74	13.76	1,499,352	-0.13(-0.91%)
Jul 26, 2005	13.94	13.94	13.70	13.89	1,215,587	-0.04(-0.27%)
Jul 25, 2005	14.03	14.11	13.93	13.93	1,162,997	-0.13(-0.91%)
Jul 22, 2005	14.06	14.09	14.00	14.06	827,191	+0.00(+0.00%)
Jul 21, 2005	14.12	14.16	14.00	14.06	989,342	-0.11(-0.80%)
Jul 20, 2005	14.00	14.21	13.87	14.17	2,018,675	+0.05(+0.35%)
Jul 19, 2005	13.83	14.15	13.78	14.12	1,134,511	+0.29(+2.11%)
Jul 18, 2005	13.66	13.87	13.66	13.83	1,265,438	+0.17(+1.27%)
Jul 15, 2005	13.67	13.69	13.57	13.65	436,603	-0.02(-0.12%)
Jul 14, 2005	13.65	13.87	13.65	13.67	1,978,685	+0.06(+0.43%)
Jul 13, 2005	13.55	13.63	13.55	13.61	1,579,332	+0.02(+0.12%)
Jul 12, 2005	13.59	13.65	13.54	13.60	919,223	-0.07(-0.49%)
Jul 11, 2005	13.58	13.74	13.57	13.66	1,009,063	+0.05(+0.36%)
Jul 08, 2005	13.38	13.65	13.38	13.61	1,058,914	+0.23(+1.75%)
Jul 07, 2005	13.11	13.42	13.09	13.38	1,448,406	+0.18(+1.40%)
Jul 06, 2005	13.11	13.30	13.08	13.20	1,653,286	+0.13(+0.99%)
Jul 05, 2005	12.64	13.11	12.63	13.07	1,368,974	+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.