Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.16	13.54	13.10	13.33	301,199	+0.17(+1.29%)
Sep 29, 2005	13.06	13.16	12.89	13.16	226,255	+0.13(+1.01%)
Sep 28, 2005	13.10	13.18	12.93	13.03	413,032	-0.07(-0.53%)
Sep 27, 2005	13.17	13.24	12.80	13.10	373,942	-0.12(-0.94%)
Sep 26, 2005	13.48	13.48	13.16	13.22	383,262	-0.19(-1.38%)
Sep 23, 2005	13.40	13.54	13.10	13.40	717,855	+0.19(+1.46%)
Sep 22, 2005	13.22	13.30	12.86	13.21	535,091	-0.01(-0.06%)
Sep 21, 2005	13.57	13.58	13.10	13.22	335,888	-0.44(-3.22%)
Sep 20, 2005	13.98	13.98	13.64	13.66	886,511	-0.36(-2.59%)
Sep 19, 2005	14.26	14.26	13.81	14.02	272,205	-0.21(-1.47%)
Sep 16, 2005	14.30	14.39	14.18	14.23	148,075	-0.05(-0.32%)
Sep 15, 2005	14.78	14.79	14.17	14.28	349,220	-0.50(-3.40%)
Sep 14, 2005	14.79	14.94	14.73	14.78	1,145,514	-0.10(-0.68%)
Sep 13, 2005	14.86	14.93	14.73	14.88	283,854	+0.02(+0.16%)
Sep 12, 2005	14.76	14.88	14.50	14.86	187,165	+0.15(+1.05%)
Sep 09, 2005	14.60	14.72	14.45	14.70	139,921	+0.11(+0.74%)
Sep 08, 2005	14.58	14.72	14.55	14.59	273,499	+0.05(+0.37%)
Sep 07, 2005	14.37	14.70	14.36	14.54	297,963	+0.12(+0.86%)
Sep 06, 2005	14.42	14.48	14.28	14.42	245,023	+0.05(+0.38%)
Sep 02, 2005	14.41	14.45	14.25	14.36	150,017	-0.05(-0.32%)
Sep 01, 2005	14.29	14.52	14.18	14.41	560,978	+0.17(+1.19%)
Aug 31, 2005	14.22	14.33	13.95	14.24	583,759	+0.02(+0.11%)
Aug 30, 2005	14.37	14.42	14.11	14.22	353,362	-0.15(-1.07%)
Aug 29, 2005	14.42	14.45	13.91	14.38	501,696	-0.17(-1.17%)
Aug 26, 2005	14.79	14.97	14.47	14.55	397,500	-0.25(-1.67%)
Aug 25, 2005	15.29	15.34	14.52	14.79	819,851	-0.46(-3.04%)
Aug 24, 2005	15.40	15.43	15.23	15.26	566,803	-0.24(-1.55%)
Aug 23, 2005	15.10	15.50	15.10	15.50	605,893	+0.46(+3.08%)
Aug 22, 2005	14.84	15.24	14.76	15.03	753,580	+0.19(+1.30%)
Aug 19, 2005	14.86	14.86	14.73	14.84	233,633	-0.02(-0.10%)
Aug 18, 2005	15.00	15.02	14.79	14.86	429,470	-0.16(-1.08%)
Aug 17, 2005	15.13	15.13	14.93	15.02	575,993	-0.12(-0.82%)
Aug 16, 2005	15.15	15.27	15.10	15.14	960,549	-0.11(-0.71%)
Aug 15, 2005	15.16	15.37	15.07	15.25	289,679	+0.10(+0.66%)
Aug 12, 2005	15.05	15.15	14.91	15.15	444,097	+0.02(+0.15%)
Aug 11, 2005	14.72	15.17	14.72	15.13	415,103	+0.36(+2.41%)
Aug 10, 2005	14.87	14.90	14.69	14.77	350,126	+0.08(+0.58%)
Aug 09, 2005	14.87	14.91	14.46	14.69	1,178,003	+0.46(+3.20%)
Aug 08, 2005	14.29	14.34	14.14	14.23	119,987	-0.02(-0.11%)
Aug 05, 2005	14.28	14.29	14.11	14.25	79,862	+0.00(+0.00%)
Aug 04, 2005	14.37	14.37	14.16	14.25	1,580,292	-0.12(-0.81%)
Aug 03, 2005	14.59	14.68	14.35	14.36	686,920	-0.22(-1.54%)
Aug 02, 2005	14.52	14.66	14.52	14.59	325,144	+0.05(+0.37%)
Aug 01, 2005	14.58	14.58	14.39	14.53	257,837	-0.01(-0.05%)
Jul 29, 2005	14.45	14.54	14.29	14.54	255,378	+0.09(+0.64%)
Jul 28, 2005	14.45	14.51	14.34	14.45	284,372	-0.07(-0.48%)
Jul 27, 2005	14.22	14.56	14.22	14.52	428,435	+0.30(+2.12%)
Jul 26, 2005	14.22	14.27	13.98	14.22	529,137	+0.00(+0.00%)
Jul 25, 2005	14.22	14.33	14.20	14.22	2,442,988	-0.02(-0.11%)
Jul 22, 2005	14.29	14.29	14.18	14.23	179,916	-0.08(-0.59%)
Jul 21, 2005	14.29	14.45	14.08	14.32	777,137	+0.08(+0.60%)
Jul 20, 2005	13.87	14.27	13.73	14.23	1,440,500	+0.34(+2.45%)
Jul 19, 2005	13.78	13.98	13.64	13.89	646,406	+0.22(+1.64%)
Jul 18, 2005	13.25	13.74	13.25	13.67	622,461	-0.13(-0.95%)
Jul 15, 2005	13.73	13.89	13.72	13.80	364,623	+0.07(+0.51%)
Jul 14, 2005	13.81	13.82	13.56	13.73	457,299	-0.01(-0.06%)
Jul 13, 2005	13.45	13.79	13.44	13.74	876,156	+0.28(+2.07%)
Jul 12, 2005	13.21	13.52	13.13	13.46	1,388,596	+0.37(+2.83%)
Jul 11, 2005	12.67	13.14	12.67	13.09	991,484	+0.55(+4.38%)
Jul 08, 2005	12.44	12.55	12.30	12.54	1,621,065	+0.10(+0.81%)
Jul 07, 2005	12.38	12.45	12.27	12.44	402,677	-0.09(-0.74%)
Jul 06, 2005	12.38	12.54	12.34	12.53	431,671	+0.14(+1.12%)
Jul 05, 2005	12.30	12.41	12.27	12.39	315,825	+0.05(+0.44%)

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.