Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.06	13.15	13.00	13.13	18,076,090	+0.06(+0.49%)
Sep 29, 2005	12.97	13.10	12.89	13.06	17,708,980	+0.05(+0.37%)
Sep 28, 2005	12.87	13.03	12.81	13.01	23,062,470	+0.22(+1.76%)
Sep 27, 2005	12.88	12.89	12.79	12.79	22,437,336	-0.06(-0.47%)
Sep 26, 2005	13.01	13.04	12.82	12.85	22,292,632	-0.06(-0.50%)
Sep 23, 2005	12.91	12.97	12.78	12.91	14,598,750	+0.09(+0.69%)
Sep 22, 2005	12.82	12.88	12.71	12.82	17,881,328	-0.00(-0.03%)
Sep 21, 2005	12.96	13.07	12.78	12.83	22,822,378	-0.12(-0.96%)
Sep 20, 2005	13.05	13.08	12.92	12.95	21,159,920	-0.13(-0.98%)
Sep 19, 2005	13.14	13.15	13.03	13.08	14,096,153	-0.09(-0.70%)
Sep 16, 2005	13.03	13.19	13.01	13.17	37,595,968	+0.17(+1.30%)
Sep 15, 2005	13.06	13.10	12.97	13.01	12,189,618	-0.06(-0.43%)
Sep 14, 2005	13.05	13.09	13.03	13.06	18,250,680	+0.01(+0.09%)
Sep 13, 2005	13.07	13.11	13.03	13.05	18,634,976	-0.04(-0.28%)
Sep 12, 2005	13.12	13.12	13.03	13.09	13,778,604	-0.06(-0.43%)
Sep 09, 2005	13.02	13.17	13.02	13.14	15,341,440	+0.10(+0.77%)
Sep 08, 2005	13.07	13.17	13.01	13.04	18,533,110	-0.10(-0.76%)
Sep 07, 2005	13.17	13.17	13.05	13.14	16,706,524	-0.07(-0.52%)
Sep 06, 2005	13.07	13.23	13.07	13.21	16,495,074	+0.17(+1.29%)
Sep 02, 2005	13.16	13.16	13.04	13.04	11,856,130	-0.06(-0.43%)
Sep 01, 2005	13.14	13.20	13.03	13.10	20,108,898	-0.04(-0.27%)
Aug 31, 2005	12.99	13.17	12.91	13.13	22,515,040	+0.14(+1.11%)
Aug 30, 2005	12.95	13.07	12.94	12.99	18,899,724	-0.03(-0.22%)
Aug 29, 2005	13.09	13.04	12.91	13.02	14,654,539	-0.07(-0.55%)
Aug 26, 2005	13.09	13.12	12.97	13.09	35,793,540	-0.04(-0.28%)
Aug 25, 2005	13.17	13.25	13.07	13.13	21,714,820	-0.04(-0.30%)
Aug 24, 2005	13.35	13.41	13.17	13.17	25,050,196	-0.18(-1.35%)
Aug 23, 2005	13.31	13.39	13.26	13.35	16,925,446	+0.04(+0.33%)
Aug 22, 2005	13.31	13.37	13.25	13.30	17,809,848	+0.02(+0.18%)
Aug 19, 2005	13.27	13.33	13.21	13.28	17,231,288	+0.07(+0.55%)
Aug 18, 2005	13.21	13.28	13.19	13.21	19,029,482	-0.06(-0.48%)
Aug 17, 2005	13.25	13.33	13.19	13.27	17,241,000	-0.02(-0.12%)
Aug 16, 2005	13.25	13.36	13.19	13.29	19,552,254	+0.04(+0.30%)
Aug 15, 2005	13.27	13.35	13.23	13.25	21,418,442	-0.02(-0.18%)
Aug 12, 2005	13.25	13.31	13.16	13.27	21,762,888	-0.02(-0.15%)
Aug 11, 2005	13.29	13.34	13.25	13.29	21,806,472	-0.02(-0.15%)
Aug 10, 2005	13.53	13.54	13.26	13.31	25,242,468	-0.06(-0.45%)
Aug 09, 2005	13.31	13.42	13.30	13.37	18,103,238	+0.07(+0.51%)
Aug 08, 2005	13.38	13.39	13.27	13.30	14,949,921	-0.08(-0.57%)
Aug 05, 2005	13.52	13.56	13.35	13.38	30,621,114	-0.15(-1.13%)
Aug 04, 2005	13.64	13.65	13.43	13.53	29,513,554	-0.21(-1.52%)
Aug 03, 2005	13.57	13.74	13.52	13.74	21,845,326	+0.14(+1.00%)
Aug 02, 2005	13.64	13.75	13.56	13.60	26,976,904	-0.04(-0.29%)
Aug 01, 2005	13.73	13.74	13.61	13.64	25,022,054	-0.10(-0.73%)
Jul 29, 2005	13.86	13.87	13.73	13.74	21,569,868	-0.17(-1.24%)
Jul 28, 2005	13.78	13.94	13.77	13.92	20,063,568	+0.14(+1.05%)
Jul 27, 2005	13.72	13.84	13.67	13.77	19,453,128	+0.07(+0.50%)
Jul 26, 2005	13.80	13.82	13.69	13.70	17,569,756	+0.04(+0.32%)
Jul 25, 2005	13.79	13.84	13.66	13.66	16,046,521	-0.06(-0.44%)
Jul 22, 2005	13.76	13.76	13.65	13.72	16,782,486	-0.00(-0.03%)
Jul 21, 2005	13.84	13.85	13.69	13.72	15,590,497	-0.11(-0.78%)
Jul 20, 2005	13.79	13.84	13.70	13.83	19,072,818	-0.02(-0.14%)
Jul 19, 2005	13.86	13.93	13.78	13.85	14,713,815	+0.06(+0.41%)
Jul 18, 2005	13.88	13.94	13.76	13.80	15,637,569	-0.13(-0.95%)
Jul 15, 2005	14.01	14.03	13.92	13.93	20,994,546	-0.04(-0.32%)
Jul 14, 2005	13.98	14.04	13.93	13.97	20,504,400	+0.09(+0.64%)
Jul 13, 2005	13.76	13.91	13.76	13.88	18,826,252	+0.13(+0.96%)
Jul 12, 2005	13.80	13.81	13.73	13.75	28,480,714	-0.02(-0.15%)
Jul 11, 2005	13.71	13.81	13.71	13.77	24,753,570	-0.04(-0.29%)
Jul 08, 2005	13.76	13.87	13.73	13.81	19,256,622	+0.04(+0.26%)
Jul 07, 2005	13.76	13.80	13.67	13.78	21,101,890	-0.04(-0.32%)
Jul 06, 2005	13.86	13.92	13.80	13.82	23,838,034	-0.20(-1.43%)
Jul 05, 2005	13.88	14.02	13.85	14.02	21,872,722	+0.14(+1.01%)

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.