Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.53	14.64	14.45	14.59	211,066	+0.06(+0.41%)
Sep 29, 2005	14.22	14.53	13.99	14.53	252,178	+0.36(+2.53%)
Sep 28, 2005	14.68	14.68	14.16	14.17	498,618	-0.50(-3.43%)
Sep 27, 2005	14.33	14.89	14.30	14.68	346,350	+0.35(+2.44%)
Sep 26, 2005	14.83	14.87	14.27	14.33	199,587	-0.42(-2.84%)
Sep 23, 2005	14.54	14.83	14.09	14.74	277,361	+0.21(+1.47%)
Sep 22, 2005	14.57	14.66	14.39	14.53	167,611	-0.04(-0.29%)
Sep 21, 2005	14.38	14.71	14.16	14.57	250,304	+0.09(+0.65%)
Sep 20, 2005	14.65	15.00	14.48	14.48	314,960	-0.06(-0.41%)
Sep 19, 2005	14.82	14.85	14.51	14.54	137,626	-0.28(-1.90%)
Sep 16, 2005	14.70	14.98	14.70	14.82	532,468	+0.19(+1.28%)
Sep 15, 2005	14.76	14.91	14.52	14.63	91,360	-0.08(-0.52%)
Sep 14, 2005	14.92	15.03	14.62	14.71	173,233	-0.16(-1.09%)
Sep 13, 2005	14.91	15.08	14.72	14.87	152,267	-0.17(-1.13%)
Sep 12, 2005	15.02	15.15	14.89	15.04	189,046	-0.05(-0.34%)
Sep 09, 2005	14.83	15.09	14.77	15.09	131,770	+0.35(+2.37%)
Sep 08, 2005	14.89	14.90	14.61	14.74	114,083	-0.30(-1.99%)
Sep 07, 2005	14.86	15.07	14.78	15.04	162,106	+0.08(+0.51%)
Sep 06, 2005	14.67	15.15	14.62	14.97	217,040	+0.44(+3.06%)
Sep 02, 2005	14.95	14.95	14.49	14.52	130,481	-0.31(-2.07%)
Sep 01, 2005	14.60	15.01	14.55	14.83	274,667	+0.23(+1.58%)
Aug 31, 2005	14.51	14.60	14.39	14.60	244,565	+0.07(+0.47%)
Aug 30, 2005	14.51	14.60	14.16	14.53	193,028	+0.03(+0.18%)
Aug 29, 2005	14.56	14.52	14.28	14.51	174,873	-0.04(-0.29%)
Aug 26, 2005	14.59	14.62	14.26	14.55	143,834	-0.03(-0.23%)
Aug 25, 2005	14.38	14.75	14.38	14.58	149,925	+0.20(+1.43%)
Aug 24, 2005	14.58	14.71	14.34	14.38	241,168	-0.19(-1.29%)
Aug 23, 2005	14.77	14.81	14.49	14.57	184,712	-0.24(-1.62%)
Aug 22, 2005	14.66	14.84	14.58	14.80	161,872	+0.17(+1.17%)
Aug 19, 2005	14.61	14.80	14.54	14.63	174,288	+0.03(+0.23%)
Aug 18, 2005	14.51	14.76	14.39	14.60	307,815	+0.00(+0.00%)
Aug 17, 2005	14.47	14.79	14.32	14.60	121,345	+0.13(+0.89%)
Aug 16, 2005	14.69	14.69	14.43	14.47	229,924	-0.26(-1.80%)
Aug 15, 2005	14.71	14.77	14.42	14.74	261,549	+0.06(+0.41%)
Aug 12, 2005	14.73	14.80	14.33	14.68	289,777	-0.14(-0.92%)
Aug 11, 2005	14.86	15.06	14.71	14.81	167,143	-0.07(-0.46%)
Aug 10, 2005	14.94	15.27	14.68	14.88	437,477	+0.10(+0.69%)
Aug 09, 2005	14.97	15.04	14.77	14.78	233,789	-0.18(-1.20%)
Aug 08, 2005	15.10	15.32	14.87	14.96	364,037	-0.14(-0.90%)
Aug 05, 2005	14.94	15.16	14.73	15.09	448,487	+0.27(+1.84%)
Aug 04, 2005	14.96	15.03	14.56	14.82	232,032	-0.22(-1.48%)
Aug 03, 2005	15.01	15.13	14.74	15.04	160,349	+0.04(+0.28%)
Aug 02, 2005	14.83	15.08	14.79	15.00	193,497	+0.20(+1.33%)
Aug 01, 2005	14.91	15.09	14.73	14.80	290,480	-0.14(-0.91%)
Jul 29, 2005	14.73	14.97	14.69	14.94	463,713	+0.21(+1.45%)
Jul 28, 2005	14.47	14.94	14.43	14.73	324,330	+0.32(+2.19%)
Jul 27, 2005	14.48	14.51	14.35	14.41	182,838	-0.02(-0.12%)
Jul 26, 2005	14.41	14.68	14.39	14.43	373,056	+0.14(+0.96%)
Jul 25, 2005	14.36	14.54	14.29	14.29	230,041	-0.14(-0.95%)
Jul 22, 2005	14.08	14.47	14.08	14.43	164,917	+0.30(+2.11%)
Jul 21, 2005	14.43	14.49	14.09	14.13	228,987	-0.26(-1.78%)
Jul 20, 2005	13.84	14.45	13.84	14.39	303,949	+0.44(+3.18%)
Jul 19, 2005	13.63	14.05	13.62	13.94	289,543	+0.46(+3.42%)
Jul 18, 2005	13.49	13.63	13.45	13.48	214,229	-0.09(-0.69%)
Jul 15, 2005	13.58	13.69	13.51	13.57	192,325	+0.00(+0.00%)
Jul 14, 2005	13.67	13.69	13.55	13.57	263,071	-0.09(-0.69%)
Jul 13, 2005	13.60	13.76	13.57	13.67	298,210	+0.01(+0.06%)
Jul 12, 2005	13.66	13.79	13.63	13.66	304,535	-0.09(-0.62%)
Jul 11, 2005	13.75	13.87	13.70	13.75	243,745	-0.04(-0.31%)
Jul 08, 2005	13.49	13.86	13.43	13.79	206,381	+0.34(+2.54%)
Jul 07, 2005	13.49	13.63	13.28	13.45	145,357	-0.20(-1.44%)
Jul 06, 2005	13.83	13.87	13.54	13.64	411,825	-0.18(-1.30%)
Jul 05, 2005	13.46	13.82	13.46	13.82	280,055	+0.36(+2.66%)

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.