Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.81	15.75	15.50	15.54	21,534,726	-0.27(-1.68%)
Sep 29, 2005	16.04	16.12	15.72	15.81	28,813,246	-0.16(-0.97%)
Sep 28, 2005	15.96	16.02	15.32	15.96	43,635,468	+0.49(+3.14%)
Sep 27, 2005	15.48	15.63	15.31	15.47	22,891,924	-0.06(-0.41%)
Sep 26, 2005	14.98	15.56	14.91	15.54	34,886,256	+0.31(+2.05%)
Sep 23, 2005	15.23	15.44	15.08	15.23	30,526,202	-0.28(-1.80%)
Sep 22, 2005	15.50	16.07	15.06	15.50	59,894,548	-0.05(-0.30%)
Sep 21, 2005	15.36	15.57	15.23	15.55	44,458,660	+0.54(+3.61%)
Sep 20, 2005	15.01	15.25	14.85	15.01	32,756,428	-0.28(-1.86%)
Sep 19, 2005	15.29	15.50	15.10	15.29	47,014,456	+0.44(+2.98%)
Sep 16, 2005	14.97	15.05	14.75	14.85	33,302,436	-0.09(-0.59%)
Sep 15, 2005	15.35	15.35	14.80	14.94	44,929,004	-0.32(-2.08%)
Sep 14, 2005	15.39	15.46	15.15	15.26	36,149,604	-0.01(-0.09%)
Sep 13, 2005	15.28	15.44	15.13	15.27	31,732,074	+0.03(+0.23%)
Sep 12, 2005	15.71	15.78	15.17	15.24	42,240,804	-0.57(-3.58%)
Sep 09, 2005	15.56	15.82	15.49	15.80	47,749,616	+0.40(+2.61%)
Sep 08, 2005	15.36	15.49	15.19	15.40	9,568,766	+0.14(+0.91%)
Sep 07, 2005	15.24	15.44	15.06	15.26	60,977,104	+0.22(+1.48%)
Sep 06, 2005	14.97	15.11	14.52	15.04	25,732,542	+0.13(+0.90%)
Sep 02, 2005	14.73	15.15	14.49	14.90	69,042,440	-0.15(-0.98%)
Sep 01, 2005	15.12	15.57	14.67	15.05	95,248,240	+0.41(+2.82%)
Aug 31, 2005	13.37	14.95	13.31	14.64	130,632,848	+1.33(+10.03%)
Aug 30, 2005	12.66	13.36	12.64	13.30	48,095,192	+0.67(+5.34%)
Aug 29, 2005	12.56	12.63	12.30	12.63	24,918,080	+0.35(+2.82%)
Aug 26, 2005	12.30	12.39	12.17	12.28	16,636,304	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.30	15,910,598	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.44	24,560,138	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.14	16,198,698	+0.02(+0.20%)
Aug 22, 2005	12.23	12.31	11.92	12.11	19,197,554	+0.03(+0.26%)
Aug 19, 2005	11.95	12.13	11.86	12.08	20,494,730	+0.28(+2.40%)
Aug 18, 2005	11.77	11.94	11.53	11.80	39,001,500	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,209,864	-0.58(-4.64%)
Aug 16, 2005	12.85	12.89	12.46	12.47	21,266,270	-0.43(-3.32%)
Aug 15, 2005	12.88	12.98	12.73	12.90	16,518,808	+0.01(+0.05%)
Aug 12, 2005	12.87	12.95	12.68	12.89	17,930,934	+0.15(+1.18%)
Aug 11, 2005	12.60	12.74	12.49	12.74	29,040,596	+0.27(+2.14%)
Aug 10, 2005	12.33	12.51	12.26	12.48	21,764,260	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.03	12.26	12,722,949	+0.12(+0.95%)
Aug 08, 2005	12.27	12.37	12.11	12.14	17,749,416	+0.00(+0.00%)
Aug 05, 2005	12.30	12.37	11.91	12.14	24,910,804	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.27	26,133,046	+0.38(+3.22%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,082,030	+0.23(+1.96%)
Aug 02, 2005	11.48	11.69	11.43	11.66	17,949,122	+0.21(+1.86%)
Aug 01, 2005	11.46	11.52	11.40	11.44	14,516,297	+0.06(+0.57%)
Jul 29, 2005	11.54	11.54	11.36	11.38	17,045,900	-0.03(-0.29%)
Jul 28, 2005	11.53	11.56	11.34	11.41	14,979,003	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,361,299	+0.08(+0.70%)
Jul 26, 2005	11.67	11.68	11.31	11.34	26,362,580	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.39	11.58	23,349,900	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.46	19,955,634	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.96	17,239,058	-0.17(-1.54%)
Jul 20, 2005	11.24	11.29	11.00	11.13	15,115,414	-0.12(-1.04%)
Jul 19, 2005	11.10	11.27	10.98	11.25	15,430,068	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,247,770	-0.23(-2.02%)
Jul 15, 2005	11.28	11.41	11.22	11.28	19,881,064	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.09	11.13	27,838,362	-0.49(-4.24%)
Jul 13, 2005	11.71	11.79	11.58	11.62	18,942,556	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.71	16,917,856	+0.08(+0.69%)
Jul 11, 2005	11.28	11.64	11.27	11.63	18,979,296	+0.00(+0.04%)
Jul 08, 2005	11.74	11.77	11.45	11.62	23,290,970	-0.09(-0.80%)
Jul 07, 2005	11.23	11.73	11.23	11.72	26,556,828	+0.24(+2.10%)
Jul 06, 2005	11.68	11.78	11.45	11.48	22,787,160	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.33	11.68	25,795,474	+0.51(+4.59%)

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.