Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.67	15.89	15.57	15.57	206,851	-0.20(-1.24%)
Sep 29, 2005	16.28	16.29	15.70	15.77	121,851	-0.53(-3.28%)
Sep 28, 2005	16.10	16.39	16.09	16.31	117,808	+0.18(+1.11%)
Sep 27, 2005	16.05	16.21	15.81	16.13	68,098	+0.08(+0.50%)
Sep 26, 2005	15.86	16.18	15.86	16.05	73,330	+0.17(+1.07%)
Sep 23, 2005	15.88	15.91	15.43	15.88	75,068	+0.15(+0.96%)
Sep 22, 2005	15.73	15.74	15.29	15.73	121,967	+0.40(+2.62%)
Sep 21, 2005	14.96	15.42	14.96	15.33	129,901	+0.29(+1.96%)
Sep 20, 2005	15.98	16.19	15.02	15.03	224,431	-1.15(-7.11%)
Sep 19, 2005	16.23	16.28	15.94	16.18	109,616	-0.04(-0.27%)
Sep 16, 2005	15.94	16.23	15.86	16.23	156,719	+0.26(+1.62%)
Sep 15, 2005	16.02	16.23	15.73	15.97	165,513	-0.05(-0.33%)
Sep 14, 2005	16.02	16.18	15.97	16.02	145,819	-0.10(-0.61%)
Sep 13, 2005	16.09	16.38	15.94	16.12	142,720	-0.06(-0.39%)
Sep 12, 2005	16.18	16.40	15.94	16.18	162,956	+0.05(+0.33%)
Sep 09, 2005	15.82	16.17	15.62	16.13	91,692	+0.29(+1.86%)
Sep 08, 2005	15.82	16.14	15.66	15.83	179,449	-0.05(-0.34%)
Sep 07, 2005	15.75	16.04	15.65	15.89	197,116	+0.44(+2.83%)
Sep 06, 2005	15.82	15.87	15.27	15.45	110,961	-0.13(-0.86%)
Sep 02, 2005	15.56	15.77	15.29	15.58	214,300	+0.14(+0.92%)
Sep 01, 2005	14.71	15.51	14.71	15.44	528,846	+0.64(+4.34%)
Aug 31, 2005	14.67	14.93	14.62	14.80	230,422	+0.14(+0.97%)
Aug 30, 2005	14.53	14.75	14.41	14.66	141,258	+0.02(+0.12%)
Aug 29, 2005	14.25	14.71	14.18	14.64	176,799	+0.33(+2.31%)
Aug 26, 2005	14.75	14.75	14.26	14.31	102,691	-0.36(-2.43%)
Aug 25, 2005	14.35	14.76	14.22	14.67	252,941	+0.34(+2.36%)
Aug 24, 2005	14.18	14.39	14.00	14.33	189,000	+0.18(+1.26%)
Aug 23, 2005	14.30	14.47	13.75	14.15	117,129	-0.18(-1.24%)
Aug 22, 2005	14.18	14.39	13.88	14.33	79,352	+0.37(+2.62%)
Aug 19, 2005	14.00	14.14	13.90	13.96	68,687	-0.05(-0.38%)
Aug 18, 2005	14.43	14.49	13.55	14.01	194,639	-0.42(-2.90%)
Aug 17, 2005	14.23	14.48	13.88	14.43	181,593	+0.21(+1.44%)
Aug 16, 2005	14.17	14.32	13.99	14.23	181,866	+0.01(+0.06%)
Aug 15, 2005	14.44	14.47	14.01	14.22	106,358	-0.26(-1.78%)
Aug 12, 2005	14.47	14.55	14.22	14.48	252,035	+0.12(+0.87%)
Aug 11, 2005	14.09	14.41	14.09	14.35	158,143	+0.23(+1.64%)
Aug 10, 2005	14.08	14.38	13.93	14.12	193,625	+0.02(+0.13%)
Aug 09, 2005	14.20	14.36	13.95	14.10	77,839	+0.08(+0.57%)
Aug 08, 2005	13.89	14.42	13.77	14.02	168,727	+0.10(+0.70%)
Aug 05, 2005	13.77	14.18	13.77	13.93	231,777	+0.05(+0.39%)
Aug 04, 2005	14.11	14.26	13.76	13.87	136,033	-0.37(-2.57%)
Aug 03, 2005	14.54	14.58	13.77	14.24	241,567	-0.25(-1.72%)
Aug 02, 2005	14.18	14.62	14.18	14.49	296,772	+0.31(+2.20%)
Aug 01, 2005	14.29	14.49	14.01	14.18	202,461	-0.09(-0.62%)
Jul 29, 2005	14.26	14.60	14.00	14.26	383,285	-0.04(-0.25%)
Jul 28, 2005	14.16	14.48	14.05	14.30	533,764	+0.25(+1.78%)
Jul 27, 2005	14.08	14.13	13.83	14.05	158,884	+0.01(+0.06%)
Jul 26, 2005	13.88	14.23	13.73	14.04	335,788	+0.16(+1.16%)
Jul 25, 2005	14.12	14.12	13.69	13.88	232,044	+0.04(+0.26%)
Jul 22, 2005	13.45	14.18	13.45	13.85	520,649	+0.44(+3.26%)
Jul 21, 2005	13.51	13.64	13.09	13.41	276,893	-0.03(-0.20%)
Jul 20, 2005	12.98	13.60	12.98	13.44	329,226	+0.45(+3.50%)
Jul 19, 2005	12.50	13.16	12.49	12.98	224,229	+0.45(+3.63%)
Jul 18, 2005	12.33	12.61	12.26	12.53	89,769	+0.14(+1.15%)
Jul 15, 2005	12.52	12.79	12.31	12.38	122,420	-0.16(-1.28%)
Jul 14, 2005	12.97	13.15	12.21	12.54	169,015	-0.43(-3.30%)
Jul 13, 2005	13.06	13.12	12.70	12.97	93,047	-0.04(-0.34%)
Jul 12, 2005	12.78	13.19	12.66	13.02	181,193	+0.23(+1.81%)
Jul 11, 2005	12.57	12.97	12.48	12.78	302,889	+0.30(+2.43%)
Jul 08, 2005	12.22	12.86	12.20	12.48	172,891	+0.21(+1.74%)
Jul 07, 2005	11.99	12.34	11.68	12.27	314,616	+0.28(+2.30%)
Jul 06, 2005	11.77	12.27	11.77	11.99	215,087	+0.21(+1.82%)
Jul 05, 2005	11.88	11.96	11.65	11.78	187,209	-0.14(-1.20%)

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.