Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.62	15.77	15.34	15.45	327,983	-0.11(-0.71%)
Sep 29, 2005	15.17	15.73	15.17	15.56	382,923	+0.32(+2.11%)
Sep 28, 2005	15.06	15.49	14.95	15.24	400,639	+0.10(+0.67%)
Sep 27, 2005	15.11	15.23	14.97	15.14	319,039	-0.05(-0.30%)
Sep 26, 2005	15.23	15.41	14.94	15.18	414,100	+0.01(+0.06%)
Sep 23, 2005	15.17	15.28	14.91	15.17	355,503	-0.06(-0.36%)
Sep 22, 2005	15.23	15.31	14.75	15.23	377,306	+0.05(+0.30%)
Sep 21, 2005	15.28	15.52	15.17	15.18	418,935	-0.17(-1.14%)
Sep 20, 2005	15.61	15.71	15.07	15.36	657,484	-0.17(-1.07%)
Sep 19, 2005	15.59	15.65	15.33	15.52	628,786	+0.02(+0.12%)
Sep 16, 2005	15.62	15.63	15.14	15.51	670,199	-0.06(-0.35%)
Sep 15, 2005	15.55	15.62	15.40	15.56	326,361	+0.02(+0.12%)
Sep 14, 2005	15.61	15.65	15.40	15.54	341,404	+0.08(+0.53%)
Sep 13, 2005	15.89	15.89	15.42	15.46	365,354	-0.38(-2.38%)
Sep 12, 2005	15.85	16.20	15.59	15.84	589,662	+0.13(+0.82%)
Sep 09, 2005	15.61	15.71	15.52	15.71	367,590	+0.17(+1.06%)
Sep 08, 2005	15.54	15.66	15.42	15.54	390,963	-0.06(-0.35%)
Sep 07, 2005	15.62	15.66	15.47	15.60	475,084	+0.03(+0.18%)
Sep 06, 2005	15.02	15.62	15.02	15.57	951,091	+0.60(+3.99%)
Sep 02, 2005	15.42	15.93	14.94	14.97	1,358,501	-0.53(-3.44%)
Sep 01, 2005	14.52	15.55	14.52	15.51	761,644	+1.02(+7.04%)
Aug 31, 2005	14.04	14.56	13.99	14.49	334,981	+0.38(+2.67%)
Aug 30, 2005	14.08	14.20	13.75	14.11	249,189	-0.01(-0.07%)
Aug 29, 2005	13.62	14.15	13.48	14.12	241,904	+0.40(+2.95%)
Aug 26, 2005	14.39	14.39	13.59	13.71	400,377	-0.67(-4.66%)
Aug 25, 2005	14.10	14.42	13.99	14.38	337,059	+0.30(+2.15%)
Aug 24, 2005	14.66	14.69	13.87	14.08	513,469	-0.49(-3.34%)
Aug 23, 2005	14.35	14.86	14.28	14.57	720,792	+0.18(+1.28%)
Aug 22, 2005	14.01	14.39	13.90	14.38	308,288	+0.42(+3.03%)
Aug 19, 2005	13.60	14.00	13.60	13.96	312,122	+0.31(+2.29%)
Aug 18, 2005	13.80	13.84	13.63	13.65	150,639	-0.16(-1.13%)
Aug 17, 2005	13.65	13.82	13.35	13.81	305,610	+0.13(+0.94%)
Aug 16, 2005	13.91	13.93	13.56	13.68	208,104	-0.28(-2.04%)
Aug 15, 2005	13.44	14.01	13.37	13.96	304,314	+0.45(+3.33%)
Aug 12, 2005	13.87	13.96	13.49	13.51	183,461	-0.41(-2.97%)
Aug 11, 2005	13.59	13.95	13.59	13.93	265,985	+0.29(+2.16%)
Aug 10, 2005	13.78	13.93	13.46	13.63	312,955	-0.17(-1.26%)
Aug 09, 2005	13.78	14.27	13.55	13.81	270,585	+0.03(+0.20%)
Aug 08, 2005	13.75	13.92	13.53	13.78	284,096	+0.00(+0.00%)
Aug 05, 2005	13.74	13.82	13.51	13.78	329,565	+0.00(+0.00%)
Aug 04, 2005	14.05	14.16	13.75	13.78	187,319	-0.34(-2.41%)
Aug 03, 2005	14.46	14.47	13.97	14.12	477,953	-0.38(-2.60%)
Aug 02, 2005	14.05	14.56	14.05	14.49	346,292	+0.48(+3.41%)
Aug 01, 2005	13.82	14.23	13.82	14.02	406,336	+0.21(+1.53%)
Jul 29, 2005	13.88	13.96	13.79	13.81	799,543	-0.17(-1.25%)
Jul 28, 2005	13.39	14.27	13.08	13.98	631,955	+0.51(+3.75%)
Jul 27, 2005	13.16	13.56	13.02	13.48	511,050	+0.43(+3.31%)
Jul 26, 2005	13.23	13.37	12.88	13.04	684,957	-0.17(-1.32%)
Jul 25, 2005	13.30	13.41	13.14	13.22	247,115	-0.09(-0.69%)
Jul 22, 2005	12.90	13.39	12.88	13.31	624,026	+0.44(+3.43%)
Jul 21, 2005	13.03	13.06	12.79	12.87	410,245	-0.17(-1.27%)
Jul 20, 2005	13.03	13.09	12.91	13.03	516,263	-0.08(-0.63%)
Jul 19, 2005	12.68	13.14	12.64	13.12	205,015	+0.46(+3.63%)
Jul 18, 2005	13.00	13.00	12.58	12.66	216,548	-0.33(-2.55%)
Jul 15, 2005	12.73	13.01	12.73	12.99	137,915	+0.13(+1.00%)
Jul 14, 2005	12.95	13.14	12.85	12.86	220,923	+0.04(+0.29%)
Jul 13, 2005	12.86	12.96	12.75	12.82	221,955	+0.05(+0.36%)
Jul 12, 2005	13.05	13.09	12.75	12.78	420,988	-0.23(-1.77%)
Jul 11, 2005	12.69	13.03	12.68	13.01	381,164	+0.26(+2.02%)
Jul 08, 2005	12.40	12.81	12.40	12.75	389,823	+0.30(+2.44%)
Jul 07, 2005	12.22	12.50	12.12	12.45	277,382	+0.14(+1.12%)
Jul 06, 2005	12.40	12.42	12.20	12.31	255,806	-0.12(-0.96%)
Jul 05, 2005	12.24	12.43	12.12	12.43	430,238	+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.