Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.69	15.84	15.40	15.51	326,615	-0.11(-0.71%)
Sep 29, 2005	15.23	15.80	15.23	15.63	381,326	+0.32(+2.11%)
Sep 28, 2005	15.13	15.55	15.02	15.30	398,968	+0.10(+0.67%)
Sep 27, 2005	15.17	15.29	15.04	15.20	317,709	-0.05(-0.30%)
Sep 26, 2005	15.29	15.48	15.00	15.25	412,373	+0.01(+0.06%)
Sep 23, 2005	15.24	15.35	14.97	15.24	354,020	-0.06(-0.36%)
Sep 22, 2005	15.29	15.38	14.81	15.29	375,732	+0.05(+0.30%)
Sep 21, 2005	15.35	15.59	15.23	15.25	417,188	-0.18(-1.14%)
Sep 20, 2005	15.67	15.77	15.14	15.42	654,741	-0.17(-1.07%)
Sep 19, 2005	15.65	15.72	15.39	15.59	626,164	+0.02(+0.12%)
Sep 16, 2005	15.69	15.70	15.20	15.57	667,404	-0.06(-0.35%)
Sep 15, 2005	15.62	15.68	15.47	15.63	324,999	+0.02(+0.12%)
Sep 14, 2005	15.67	15.72	15.46	15.61	339,980	+0.08(+0.53%)
Sep 13, 2005	15.96	15.96	15.49	15.52	363,830	-0.38(-2.38%)
Sep 12, 2005	15.91	16.27	15.65	15.90	587,203	+0.13(+0.82%)
Sep 09, 2005	15.67	15.77	15.59	15.77	366,057	+0.17(+1.06%)
Sep 08, 2005	15.61	15.73	15.49	15.61	389,332	-0.06(-0.35%)
Sep 07, 2005	15.68	15.73	15.53	15.66	473,102	+0.03(+0.18%)
Sep 06, 2005	15.08	15.68	15.08	15.63	947,124	+0.60(+3.99%)
Sep 02, 2005	15.49	15.99	15.00	15.04	1,352,835	-0.54(-3.44%)
Sep 01, 2005	14.58	15.62	14.58	15.57	758,468	+1.02(+7.04%)
Aug 31, 2005	14.09	14.62	14.05	14.55	333,583	+0.38(+2.67%)
Aug 30, 2005	14.14	14.26	13.81	14.17	248,149	-0.01(-0.06%)
Aug 29, 2005	13.68	14.21	13.54	14.18	240,895	+0.41(+2.95%)
Aug 26, 2005	14.45	14.45	13.65	13.77	398,707	-0.67(-4.66%)
Aug 25, 2005	14.16	14.48	14.05	14.44	335,653	+0.30(+2.15%)
Aug 24, 2005	14.72	14.75	13.93	14.14	511,327	-0.49(-3.34%)
Aug 23, 2005	14.41	14.92	14.34	14.63	717,786	+0.18(+1.28%)
Aug 22, 2005	14.07	14.45	13.96	14.44	307,002	+0.42(+3.03%)
Aug 19, 2005	13.66	14.06	13.66	14.02	310,820	+0.31(+2.29%)
Aug 18, 2005	13.85	13.90	13.69	13.71	150,010	-0.16(-1.13%)
Aug 17, 2005	13.71	13.88	13.40	13.86	304,335	+0.13(+0.94%)
Aug 16, 2005	13.97	13.99	13.61	13.73	207,236	-0.29(-2.04%)
Aug 15, 2005	13.49	14.07	13.42	14.02	303,045	+0.45(+3.33%)
Aug 12, 2005	13.93	14.02	13.55	13.57	182,696	-0.42(-2.97%)
Aug 11, 2005	13.65	14.01	13.65	13.98	264,875	+0.30(+2.16%)
Aug 10, 2005	13.84	13.99	13.51	13.69	311,650	-0.18(-1.26%)
Aug 09, 2005	13.84	14.33	13.61	13.86	269,457	+0.03(+0.20%)
Aug 08, 2005	13.81	13.97	13.59	13.84	282,911	+0.00(+0.00%)
Aug 05, 2005	13.80	13.88	13.57	13.84	328,190	+0.00(+0.00%)
Aug 04, 2005	14.11	14.22	13.81	13.84	186,538	-0.34(-2.41%)
Aug 03, 2005	14.52	14.53	14.03	14.18	475,960	-0.38(-2.60%)
Aug 02, 2005	14.11	14.62	14.11	14.56	344,848	+0.48(+3.41%)
Aug 01, 2005	13.88	14.29	13.87	14.08	404,641	+0.21(+1.53%)
Jul 29, 2005	13.94	14.02	13.85	13.86	796,208	-0.18(-1.25%)
Jul 28, 2005	13.45	14.32	13.14	14.04	629,320	+0.51(+3.75%)
Jul 27, 2005	13.22	13.61	13.07	13.53	508,918	+0.43(+3.31%)
Jul 26, 2005	13.28	13.43	12.93	13.10	682,100	-0.18(-1.32%)
Jul 25, 2005	13.36	13.47	13.19	13.27	246,084	-0.09(-0.69%)
Jul 22, 2005	12.95	13.45	12.93	13.37	621,423	+0.44(+3.43%)
Jul 21, 2005	13.09	13.12	12.84	12.92	408,534	-0.17(-1.27%)
Jul 20, 2005	13.08	13.14	12.96	13.09	514,110	-0.08(-0.63%)
Jul 19, 2005	12.73	13.19	12.69	13.17	204,160	+0.46(+3.63%)
Jul 18, 2005	13.05	13.05	12.64	12.71	215,645	-0.33(-2.55%)
Jul 15, 2005	12.78	13.06	12.78	13.04	137,340	+0.13(+1.00%)
Jul 14, 2005	13.01	13.19	12.90	12.91	220,001	+0.04(+0.29%)
Jul 13, 2005	12.91	13.02	12.80	12.88	221,029	+0.05(+0.36%)
Jul 12, 2005	13.11	13.14	12.80	12.83	419,232	-0.23(-1.77%)
Jul 11, 2005	12.74	13.09	12.73	13.06	379,574	+0.26(+2.02%)
Jul 08, 2005	12.45	12.87	12.45	12.80	388,197	+0.30(+2.44%)
Jul 07, 2005	12.27	12.55	12.18	12.50	276,225	+0.14(+1.12%)
Jul 06, 2005	12.45	12.47	12.25	12.36	254,739	-0.12(-0.96%)
Jul 05, 2005	12.30	12.48	12.18	12.48	428,444	+0.10(+0.82%)

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.