Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.73	15.80	15.55	15.74	32,428,836	-0.04(-0.24%)
Sep 29, 2005	14.90	15.81	14.86	15.78	73,708,640	+0.91(+6.09%)
Sep 28, 2005	15.02	15.14	14.76	14.87	30,003,832	-0.07(-0.46%)
Sep 27, 2005	14.84	15.04	14.72	14.94	35,090,708	+0.15(+1.01%)
Sep 26, 2005	15.01	15.11	14.68	14.79	36,542,920	-0.02(-0.15%)
Sep 23, 2005	14.81	14.93	14.59	14.81	51,752,720	+0.41(+2.81%)
Sep 22, 2005	14.41	14.48	14.06	14.41	46,211,324	+0.33(+2.36%)
Sep 21, 2005	13.92	14.20	13.85	14.08	48,960,588	+0.05(+0.38%)
Sep 20, 2005	14.14	14.25	13.87	14.02	39,017,128	-0.09(-0.62%)
Sep 19, 2005	14.00	14.13	13.90	14.11	49,693,092	-0.06(-0.43%)
Sep 16, 2005	14.42	14.45	14.13	14.17	79,761,152	-0.21(-1.46%)
Sep 15, 2005	14.38	14.50	14.26	14.38	42,524,712	-0.00(-0.03%)
Sep 14, 2005	14.66	14.71	14.33	14.39	53,696,180	-0.24(-1.62%)
Sep 13, 2005	14.87	14.96	14.59	14.62	53,861,564	-0.25(-1.69%)
Sep 12, 2005	14.53	15.12	14.42	14.88	104,183,848	+0.12(+0.83%)
Sep 09, 2005	14.91	14.94	14.66	14.75	43,406,772	-0.12(-0.80%)
Sep 08, 2005	14.99	15.01	14.73	14.87	80,364,776	-0.58(-3.78%)
Sep 07, 2005	15.36	15.59	15.34	15.46	28,992,472	+0.11(+0.72%)
Sep 06, 2005	15.25	15.48	15.18	15.35	30,557,822	+0.18(+1.21%)
Sep 02, 2005	15.35	15.41	15.14	15.16	21,844,904	-0.10(-0.63%)
Sep 01, 2005	15.41	15.53	15.20	15.26	41,296,072	-0.21(-1.36%)
Aug 31, 2005	15.20	15.51	15.03	15.47	52,434,756	+0.30(+1.99%)
Aug 30, 2005	15.05	15.20	14.86	15.17	38,286,660	+0.09(+0.58%)
Aug 29, 2005	14.77	15.10	14.75	15.08	26,868,256	+0.19(+1.28%)
Aug 26, 2005	14.84	15.10	14.77	14.89	34,806,800	+0.03(+0.23%)
Aug 25, 2005	14.94	15.00	14.75	14.85	25,899,874	-0.03(-0.20%)
Aug 24, 2005	14.79	15.28	14.79	14.88	40,490,516	-0.01(-0.05%)
Aug 23, 2005	14.99	15.05	14.78	14.89	30,248,328	-0.06(-0.43%)
Aug 22, 2005	15.33	15.36	14.78	14.96	36,883,988	-0.33(-2.15%)
Aug 19, 2005	15.32	15.41	15.26	15.28	22,572,426	+0.03(+0.20%)
Aug 18, 2005	15.36	15.42	15.09	15.25	38,801,396	-0.21(-1.33%)
Aug 17, 2005	15.45	15.57	15.31	15.46	31,083,944	+0.03(+0.22%)
Aug 16, 2005	15.79	15.87	15.40	15.43	37,249,936	-0.32(-2.06%)
Aug 15, 2005	15.65	15.97	15.63	15.75	31,531,742	+0.10(+0.66%)
Aug 12, 2005	15.72	15.83	15.46	15.65	42,638,672	-0.24(-1.49%)
Aug 11, 2005	15.85	16.12	15.67	15.88	49,577,684	-0.01(-0.07%)
Aug 10, 2005	16.43	16.51	15.81	15.90	53,841,116	-0.46(-2.80%)
Aug 09, 2005	16.62	16.69	16.24	16.35	31,359,050	-0.15(-0.93%)
Aug 08, 2005	16.61	16.69	16.40	16.51	33,820,568	-0.05(-0.30%)
Aug 05, 2005	16.78	17.06	16.56	16.56	36,308,132	-0.19(-1.12%)
Aug 04, 2005	16.94	17.13	16.70	16.74	34,142,696	-0.27(-1.62%)
Aug 03, 2005	17.00	17.14	16.86	17.02	39,077,252	-0.08(-0.45%)
Aug 02, 2005	16.75	17.18	16.66	17.10	62,599,676	+0.44(+2.61%)
Aug 01, 2005	16.40	16.79	16.35	16.66	78,191,272	+0.70(+4.38%)
Jul 29, 2005	16.01	16.30	15.92	15.96	36,740,784	-0.09(-0.57%)
Jul 28, 2005	15.97	16.22	15.91	16.05	47,639,412	+0.01(+0.07%)
Jul 27, 2005	15.47	16.04	15.46	16.04	55,474,984	+0.60(+3.88%)
Jul 26, 2005	15.60	15.66	15.22	15.44	50,377,596	-0.18(-1.13%)
Jul 25, 2005	15.47	15.91	15.45	15.62	48,903,220	-0.05(-0.34%)
Jul 22, 2005	15.91	16.21	15.59	15.67	81,658,304	-0.41(-2.57%)
Jul 21, 2005	15.24	16.24	15.23	16.08	303,222,528	+2.76(+20.73%)
Jul 20, 2005	13.34	13.53	13.23	13.32	85,485,488	-0.19(-1.41%)
Jul 19, 2005	13.46	13.55	13.34	13.51	34,905,932	+0.18(+1.35%)
Jul 18, 2005	13.30	13.56	13.28	13.33	30,394,854	-0.07(-0.51%)
Jul 15, 2005	13.48	13.51	13.33	13.40	31,694,716	+0.02(+0.11%)
Jul 14, 2005	13.50	13.55	13.33	13.39	36,702,712	+0.04(+0.31%)
Jul 13, 2005	13.59	13.63	13.34	13.34	34,041,472	-0.22(-1.61%)
Jul 12, 2005	13.57	13.63	13.42	13.56	36,400,584	-0.02(-0.14%)
Jul 11, 2005	13.33	13.69	13.26	13.58	56,783,620	+0.40(+3.04%)
Jul 08, 2005	13.11	13.18	12.92	13.18	46,441,280	+0.16(+1.20%)
Jul 07, 2005	12.70	13.03	12.64	13.02	44,326,776	+0.20(+1.58%)
Jul 06, 2005	12.86	13.11	12.81	12.82	48,516,376	+0.01(+0.06%)
Jul 05, 2005	12.51	12.84	12.51	12.81	34,523,160	+0.25(+2.01%)

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.