Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.55	14.50	13.31	14.12	638,251	+0.55(+4.05%)
Sep 29, 2005	12.85	13.63	12.77	13.57	1,257,614	+0.92(+7.27%)
Sep 28, 2005	12.75	12.99	12.62	12.65	32,960	-0.23(-1.79%)
Sep 27, 2005	12.80	12.95	12.76	12.88	20,073	-0.03(-0.23%)
Sep 26, 2005	13.01	13.04	12.83	12.91	32,902	-0.07(-0.54%)
Sep 23, 2005	12.98	13.07	12.62	12.98	57,018	+0.28(+2.20%)
Sep 22, 2005	12.70	12.73	12.55	12.70	67,950	+0.15(+1.20%)
Sep 21, 2005	12.80	12.93	12.55	12.55	33,067	-0.42(-3.24%)
Sep 20, 2005	13.02	13.10	12.90	12.97	31,198	-0.12(-0.92%)
Sep 19, 2005	13.03	13.24	12.86	13.09	68,286	+0.00(+0.00%)
Sep 16, 2005	13.17	13.35	13.09	13.09	31,428	-0.15(-1.13%)
Sep 15, 2005	13.95	13.95	13.19	13.24	102,979	-0.84(-5.97%)
Sep 14, 2005	14.00	14.08	13.91	14.08	63,400	+0.05(+0.36%)
Sep 13, 2005	13.90	14.17	13.86	14.03	180,998	+0.16(+1.15%)
Sep 12, 2005	14.00	14.04	13.84	13.87	63,882	-0.12(-0.86%)
Sep 09, 2005	14.10	14.10	13.88	13.99	87,428	+0.05(+0.36%)
Sep 08, 2005	14.00	14.09	13.85	13.94	50,236	-0.03(-0.21%)
Sep 07, 2005	14.09	14.26	13.89	13.97	28,057	-0.24(-1.69%)
Sep 06, 2005	14.50	14.50	14.11	14.21	38,384	-0.29(-2.00%)
Sep 02, 2005	14.15	14.50	14.12	14.50	32,912	+0.34(+2.40%)
Sep 01, 2005	13.80	14.19	13.65	14.16	49,151	+0.18(+1.29%)
Aug 31, 2005	13.85	14.00	13.68	13.98	40,226	+0.17(+1.23%)
Aug 30, 2005	13.35	14.00	13.31	13.81	50,904	+0.49(+3.68%)
Aug 29, 2005	13.09	13.38	12.84	13.32	51,200	+0.09(+0.68%)
Aug 26, 2005	13.80	13.83	13.10	13.23	107,635	-0.56(-4.06%)
Aug 25, 2005	14.05	14.23	13.72	13.79	78,591	-0.39(-2.75%)
Aug 24, 2005	14.40	15.36	14.08	14.18	248,239	-0.16(-1.12%)
Aug 23, 2005	13.91	14.34	13.83	14.34	70,165	+0.41(+2.94%)
Aug 22, 2005	14.00	14.32	13.80	13.93	43,246	+0.00(+0.00%)
Aug 19, 2005	14.00	14.11	13.91	13.93	22,270	-0.07(-0.50%)
Aug 18, 2005	13.78	14.26	13.74	14.00	43,199	-0.24(-1.69%)
Aug 17, 2005	13.95	14.48	13.91	14.24	193,427	+0.29(+2.08%)
Aug 16, 2005	14.06	14.08	13.90	13.95	42,470	-0.04(-0.29%)
Aug 15, 2005	14.08	14.08	13.86	13.99	93,640	+0.01(+0.07%)
Aug 12, 2005	14.20	14.28	13.90	13.98	48,892	-0.24(-1.69%)
Aug 11, 2005	14.16	14.24	13.85	14.22	56,230	+0.26(+1.86%)
Aug 10, 2005	13.75	14.50	13.75	13.96	129,319	+0.39(+2.87%)
Aug 09, 2005	12.59	13.85	12.08	13.57	162,676	+0.93(+7.36%)
Aug 08, 2005	13.13	13.13	12.61	12.64	43,799	-0.63(-4.75%)
Aug 05, 2005	13.17	13.49	13.02	13.27	38,548	+0.20(+1.53%)
Aug 04, 2005	13.36	13.39	12.96	13.07	42,344	-0.22(-1.66%)
Aug 03, 2005	13.38	13.55	13.15	13.29	93,143	-0.09(-0.67%)
Aug 02, 2005	13.40	14.17	13.19	13.38	83,149	-0.09(-0.67%)
Aug 01, 2005	13.85	14.01	13.44	13.47	65,473	-0.34(-2.46%)
Jul 29, 2005	14.28	15.00	13.81	13.81	72,797	-0.68(-4.69%)
Jul 28, 2005	13.65	15.12	12.79	14.49	261,213	+0.94(+6.94%)
Jul 27, 2005	12.64	13.72	12.54	13.55	94,572	+1.06(+8.49%)
Jul 26, 2005	12.75	12.75	12.44	12.49	18,155	-0.23(-1.81%)
Jul 25, 2005	12.49	12.75	12.49	12.72	21,169	+0.15(+1.19%)
Jul 22, 2005	12.73	12.90	12.53	12.57	18,041	+0.05(+0.40%)
Jul 21, 2005	12.40	12.60	12.25	12.52	21,907	-0.01(-0.08%)
Jul 20, 2005	12.51	12.61	12.50	12.53	12,618	+0.05(+0.40%)
Jul 19, 2005	12.45	12.70	12.33	12.48	50,615	+0.03(+0.24%)
Jul 18, 2005	12.11	12.77	12.00	12.45	61,691	+0.37(+3.06%)
Jul 15, 2005	12.08	12.10	12.00	12.08	69,219	+0.08(+0.67%)
Jul 14, 2005	12.09	12.23	11.97	12.00	62,276	-0.15(-1.23%)
Jul 13, 2005	12.33	12.46	12.09	12.15	38,870	-0.27(-2.17%)
Jul 12, 2005	13.30	13.30	12.00	12.42	149,798	-0.65(-4.97%)
Jul 11, 2005	12.49	13.35	12.45	13.07	58,440	+0.56(+4.48%)
Jul 08, 2005	12.50	12.58	12.48	12.51	24,866	+0.01(+0.08%)
Jul 07, 2005	12.33	12.60	12.33	12.50	13,200	+0.10(+0.81%)
Jul 06, 2005	12.51	12.51	12.33	12.40	20,950	-0.11(-0.88%)
Jul 05, 2005	12.53	12.60	12.31	12.51	23,700	+0.10(+0.81%)

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.