Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.30	16.52	16.20	16.20	198,893	-0.20(-1.24%)
Sep 29, 2005	16.93	16.94	16.33	16.40	117,163	-0.56(-3.28%)
Sep 28, 2005	16.74	17.04	16.74	16.96	113,276	+0.19(+1.11%)
Sep 27, 2005	16.69	16.86	16.44	16.77	65,479	+0.08(+0.50%)
Sep 26, 2005	16.49	16.83	16.49	16.69	70,509	+0.18(+1.07%)
Sep 23, 2005	16.51	16.55	16.05	16.51	72,181	+0.16(+0.96%)
Sep 22, 2005	16.36	16.36	15.90	16.36	117,275	+0.42(+2.62%)
Sep 21, 2005	15.56	16.04	15.56	15.94	124,904	+0.31(+1.96%)
Sep 20, 2005	16.62	16.84	15.62	15.63	215,797	-1.20(-7.11%)
Sep 19, 2005	16.88	16.93	16.58	16.83	105,399	-0.05(-0.27%)
Sep 16, 2005	16.58	16.87	16.49	16.87	150,690	+0.27(+1.62%)
Sep 15, 2005	16.66	16.87	16.36	16.61	159,146	-0.06(-0.33%)
Sep 14, 2005	16.66	16.83	16.61	16.66	140,209	-0.10(-0.61%)
Sep 13, 2005	16.74	17.03	16.58	16.76	137,229	-0.06(-0.39%)
Sep 12, 2005	16.83	17.06	16.58	16.83	156,687	+0.06(+0.33%)
Sep 09, 2005	16.46	16.82	16.25	16.77	88,164	+0.31(+1.86%)
Sep 08, 2005	16.46	16.78	16.29	16.47	172,546	-0.06(-0.34%)
Sep 07, 2005	16.38	16.68	16.27	16.52	189,533	+0.45(+2.83%)
Sep 06, 2005	16.46	16.50	15.88	16.07	106,693	-0.14(-0.86%)
Sep 02, 2005	16.18	16.40	15.90	16.21	206,056	+0.15(+0.92%)
Sep 01, 2005	15.30	16.13	15.30	16.06	508,501	+0.67(+4.34%)
Aug 31, 2005	15.25	15.53	15.21	15.39	221,558	+0.15(+0.97%)
Aug 30, 2005	15.11	15.34	14.98	15.24	135,824	+0.02(+0.12%)
Aug 29, 2005	14.82	15.30	14.75	15.22	169,997	+0.34(+2.30%)
Aug 26, 2005	15.34	15.34	14.83	14.88	98,741	-0.37(-2.43%)
Aug 25, 2005	14.93	15.35	14.79	15.25	243,210	+0.35(+2.37%)
Aug 24, 2005	14.74	14.96	14.56	14.90	181,730	+0.19(+1.26%)
Aug 23, 2005	14.87	15.05	14.30	14.71	112,623	-0.19(-1.24%)
Aug 22, 2005	14.75	14.96	14.44	14.90	76,299	+0.38(+2.62%)
Aug 19, 2005	14.56	14.71	14.45	14.52	66,045	-0.06(-0.38%)
Aug 18, 2005	15.01	15.07	14.09	14.58	187,151	-0.44(-2.90%)
Aug 17, 2005	14.80	15.06	14.44	15.01	174,607	+0.21(+1.44%)
Aug 16, 2005	14.73	14.89	14.55	14.80	174,870	+0.01(+0.06%)
Aug 15, 2005	15.02	15.05	14.58	14.79	102,266	-0.27(-1.79%)
Aug 12, 2005	15.05	15.13	14.79	15.06	242,339	+0.13(+0.87%)
Aug 11, 2005	14.65	14.99	14.65	14.93	152,059	+0.24(+1.64%)
Aug 10, 2005	14.64	14.96	14.48	14.69	186,176	+0.02(+0.13%)
Aug 09, 2005	14.77	14.94	14.51	14.67	74,845	+0.08(+0.57%)
Aug 08, 2005	14.45	15.00	14.32	14.58	162,236	+0.10(+0.70%)
Aug 05, 2005	14.32	14.74	14.32	14.48	222,861	+0.06(+0.39%)
Aug 04, 2005	14.68	14.83	14.31	14.43	130,800	-0.38(-2.57%)
Aug 03, 2005	15.12	15.16	14.32	14.81	232,274	-0.26(-1.72%)
Aug 02, 2005	14.75	15.21	14.75	15.07	285,355	+0.32(+2.20%)
Aug 01, 2005	14.86	15.07	14.57	14.74	194,672	-0.09(-0.62%)
Jul 29, 2005	14.83	15.19	14.56	14.83	368,541	-0.04(-0.25%)
Jul 28, 2005	14.72	15.06	14.61	14.87	513,231	+0.26(+1.78%)
Jul 27, 2005	14.64	14.70	14.38	14.61	152,772	+0.01(+0.06%)
Jul 26, 2005	14.44	14.80	14.28	14.60	322,870	+0.17(+1.16%)
Jul 25, 2005	14.69	14.69	14.24	14.44	223,117	+0.04(+0.26%)
Jul 22, 2005	13.99	14.74	13.99	14.40	500,620	+0.45(+3.26%)
Jul 21, 2005	14.05	14.19	13.61	13.94	266,242	-0.03(-0.20%)
Jul 20, 2005	13.50	14.14	13.50	13.97	316,561	+0.47(+3.50%)
Jul 19, 2005	13.00	13.69	12.99	13.50	215,603	+0.47(+3.63%)
Jul 18, 2005	12.82	13.12	12.75	13.03	86,316	+0.15(+1.15%)
Jul 15, 2005	13.02	13.31	12.80	12.88	117,711	-0.17(-1.28%)
Jul 14, 2005	13.49	13.68	12.70	13.05	162,513	-0.45(-3.30%)
Jul 13, 2005	13.58	13.65	13.21	13.49	89,467	-0.05(-0.34%)
Jul 12, 2005	13.29	13.71	13.17	13.54	174,223	+0.24(+1.81%)
Jul 11, 2005	13.07	13.49	12.98	13.30	291,237	+0.32(+2.43%)
Jul 08, 2005	12.71	13.38	12.69	12.98	166,240	+0.22(+1.74%)
Jul 07, 2005	12.47	12.83	12.15	12.76	302,513	+0.29(+2.30%)
Jul 06, 2005	12.24	12.76	12.24	12.47	206,813	+0.22(+1.82%)
Jul 05, 2005	12.35	12.44	12.12	12.25	180,007	-0.15(-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.