Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	17.11	17.28	17.06	17.13	1,935,447	-0.03(-0.17%)
Sep 29, 2005	17.03	17.19	16.92	17.16	2,021,063	+0.13(+0.74%)
Sep 28, 2005	16.87	17.13	16.86	17.03	3,572,135	+0.39(+2.32%)
Sep 27, 2005	16.68	16.70	16.54	16.65	2,725,552	-0.14(-0.81%)
Sep 26, 2005	16.60	16.84	16.55	16.78	3,629,013	+0.46(+2.79%)
Sep 23, 2005	16.32	16.45	16.13	16.32	2,078,141	-0.09(-0.52%)
Sep 22, 2005	16.50	16.53	16.29	16.41	3,015,929	+0.15(+0.89%)
Sep 21, 2005	16.27	16.50	16.24	16.26	3,761,329	-0.08(-0.46%)
Sep 20, 2005	16.59	16.62	16.31	16.34	2,783,228	-0.20(-1.18%)
Sep 19, 2005	16.54	16.70	16.44	16.54	2,762,472	-0.03(-0.15%)
Sep 16, 2005	16.50	16.62	16.43	16.56	5,906,726	+0.53(+3.28%)
Sep 15, 2005	16.02	16.14	15.96	16.03	3,360,389	+0.09(+0.57%)
Sep 14, 2005	15.69	16.00	15.69	15.94	3,558,963	+0.30(+1.89%)
Sep 13, 2005	15.71	15.77	15.64	15.65	2,049,402	-0.03(-0.19%)
Sep 12, 2005	15.71	15.86	15.63	15.68	1,990,329	-0.14(-0.86%)
Sep 09, 2005	15.66	15.83	15.61	15.81	1,704,542	+0.22(+1.41%)
Sep 08, 2005	15.54	15.67	15.53	15.59	2,512,808	-0.09(-0.54%)
Sep 07, 2005	15.76	15.93	15.67	15.68	1,852,624	-0.12(-0.76%)
Sep 06, 2005	15.80	15.88	15.74	15.80	2,713,178	-0.28(-1.71%)
Sep 02, 2005	16.07	16.20	16.01	16.07	2,203,272	-0.16(-0.99%)
Sep 01, 2005	16.23	16.24	16.01	16.23	3,098,751	+0.55(+3.48%)
Aug 31, 2005	15.69	15.73	15.42	15.69	2,764,668	+0.26(+1.66%)
Aug 30, 2005	15.40	15.51	15.31	15.43	1,829,674	+0.02(+0.10%)
Aug 29, 2005	15.34	15.45	15.30	15.42	2,280,906	+0.01(+0.10%)
Aug 26, 2005	15.43	15.55	15.34	15.40	1,645,469	+0.01(+0.03%)
Aug 25, 2005	15.47	15.51	15.37	15.40	2,440,962	+0.10(+0.65%)
Aug 24, 2005	15.31	15.45	15.26	15.30	4,425,903	-0.50(-3.17%)
Aug 23, 2005	15.98	15.99	15.75	15.80	1,860,607	-0.38(-2.32%)
Aug 22, 2005	16.04	16.28	16.04	16.17	2,769,258	+0.55(+3.53%)
Aug 19, 2005	15.51	15.62	15.50	15.62	1,782,774	+0.39(+2.53%)
Aug 18, 2005	15.18	15.28	15.17	15.24	1,750,444	-0.20(-1.27%)
Aug 17, 2005	15.53	15.56	15.34	15.43	3,076,798	-0.40(-2.50%)
Aug 16, 2005	15.83	15.95	15.75	15.83	2,207,064	-0.35(-2.17%)
Aug 15, 2005	16.29	16.31	16.15	16.18	1,646,267	-0.11(-0.65%)
Aug 12, 2005	16.26	16.28	16.03	16.28	4,368,826	+0.03(+0.15%)
Aug 11, 2005	15.93	16.28	15.91	16.26	3,465,165	+0.55(+3.48%)
Aug 10, 2005	15.65	15.88	15.65	15.71	2,360,934	+0.06(+0.35%)
Aug 09, 2005	15.79	15.91	15.64	15.66	3,366,377	+0.09(+0.58%)
Aug 08, 2005	15.56	15.62	15.51	15.57	3,876,482	+0.49(+3.22%)
Aug 05, 2005	15.19	15.26	15.01	15.08	2,709,386	-0.13(-0.86%)
Aug 04, 2005	15.29	15.35	15.09	15.21	1,934,249	-0.26(-1.68%)
Aug 03, 2005	15.48	15.61	15.47	15.47	3,590,296	+0.34(+2.25%)
Aug 02, 2005	14.92	15.15	14.90	15.13	2,851,481	+0.33(+2.23%)
Aug 01, 2005	14.83	14.86	14.74	14.80	1,387,423	-0.04(-0.27%)
Jul 29, 2005	14.98	15.02	14.83	14.84	2,465,510	+0.09(+0.58%)
Jul 28, 2005	14.68	14.83	14.64	14.76	1,701,948	+0.09(+0.58%)
Jul 27, 2005	14.59	14.67	14.51	14.67	1,157,716	+0.09(+0.58%)
Jul 26, 2005	14.54	14.63	14.47	14.59	1,286,439	-0.05(-0.31%)
Jul 25, 2005	14.78	14.80	14.61	14.63	2,392,267	-0.16(-1.08%)
Jul 22, 2005	14.68	14.81	14.67	14.79	2,080,336	+0.15(+0.99%)
Jul 21, 2005	14.53	14.68	14.47	14.65	2,862,458	+0.30(+2.06%)
Jul 20, 2005	14.11	14.38	14.08	14.35	2,169,145	+0.50(+3.62%)
Jul 19, 2005	13.73	13.88	13.68	13.85	2,191,497	-0.07(-0.47%)
Jul 18, 2005	13.75	13.94	13.69	13.91	2,088,119	+0.05(+0.36%)
Jul 15, 2005	13.86	13.93	13.82	13.86	1,895,732	-0.07(-0.47%)
Jul 14, 2005	14.13	14.21	13.84	13.93	2,309,844	-0.10(-0.71%)
Jul 13, 2005	14.16	14.20	14.03	14.03	1,144,344	-0.15(-1.06%)
Jul 12, 2005	14.13	14.27	14.09	14.18	1,726,495	+0.04(+0.28%)
Jul 11, 2005	13.90	14.16	13.86	14.14	1,479,625	+0.30(+2.17%)
Jul 08, 2005	13.73	13.84	13.73	13.84	1,341,122	+0.14(+0.99%)
Jul 07, 2005	13.74	13.74	13.58	13.70	2,272,923	-0.18(-1.26%)
Jul 06, 2005	13.94	14.03	13.86	13.88	3,891,250	-0.03(-0.22%)
Jul 05, 2005	13.97	13.98	13.82	13.91	2,262,745	+0.18(+1.31%)

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.