Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	14.01	14.41	14.01	14.28	200,069	+0.22(+1.53%)
Sep 29, 2005	13.68	14.10	13.68	14.07	208,090	+0.30(+2.17%)
Sep 28, 2005	13.71	13.79	13.49	13.77	156,333	+0.16(+1.16%)
Sep 27, 2005	13.70	13.84	13.60	13.61	315,183	-0.09(-0.67%)
Sep 26, 2005	13.86	13.98	13.60	13.70	391,095	-0.06(-0.42%)
Sep 23, 2005	13.76	13.80	13.20	13.76	305,711	+0.53(+4.01%)
Sep 22, 2005	13.23	13.31	12.68	13.23	362,277	+0.33(+2.57%)
Sep 21, 2005	13.42	13.43	12.86	12.90	385,597	-0.56(-4.19%)
Sep 20, 2005	13.71	13.76	13.45	13.46	244,629	-0.17(-1.22%)
Sep 19, 2005	13.68	13.76	13.59	13.63	182,062	-0.04(-0.30%)
Sep 16, 2005	14.14	14.14	13.52	13.67	585,630	-0.41(-2.89%)
Sep 15, 2005	14.37	14.47	14.03	14.08	153,583	-0.30(-2.08%)
Sep 14, 2005	14.63	14.66	14.34	14.37	165,503	-0.22(-1.53%)
Sep 13, 2005	14.71	14.78	14.52	14.60	98,902	-0.22(-1.45%)
Sep 12, 2005	14.97	14.97	14.68	14.81	88,567	-0.10(-0.67%)
Sep 09, 2005	14.57	14.94	14.43	14.91	125,267	+0.40(+2.74%)
Sep 08, 2005	14.57	14.71	14.47	14.52	86,124	-0.12(-0.85%)
Sep 07, 2005	14.37	14.66	14.29	14.64	107,841	+0.19(+1.32%)
Sep 06, 2005	14.23	14.50	14.23	14.45	142,411	+0.17(+1.22%)
Sep 02, 2005	14.42	14.51	14.27	14.28	181,084	-0.17(-1.20%)
Sep 01, 2005	14.72	14.80	14.23	14.45	325,725	-0.27(-1.86%)
Aug 31, 2005	14.71	14.76	14.58	14.72	304,063	+0.03(+0.23%)
Aug 30, 2005	14.76	14.84	14.53	14.69	171,566	-0.14(-0.95%)
Aug 29, 2005	14.47	14.89	14.39	14.83	216,902	+0.33(+2.29%)
Aug 26, 2005	14.75	14.86	14.30	14.50	445,120	-0.33(-2.24%)
Aug 25, 2005	14.82	15.01	14.80	14.83	244,002	-0.07(-0.50%)
Aug 24, 2005	15.03	15.16	14.69	14.91	187,595	-0.24(-1.59%)
Aug 23, 2005	15.36	15.48	15.13	15.15	188,221	-0.29(-1.88%)
Aug 22, 2005	15.24	15.52	15.23	15.44	230,145	+0.11(+0.70%)
Aug 19, 2005	15.20	15.38	15.20	15.33	145,579	+0.10(+0.65%)
Aug 18, 2005	14.96	15.38	14.96	15.23	332,561	+0.21(+1.38%)
Aug 17, 2005	14.35	15.13	14.31	15.02	558,049	+0.73(+5.10%)
Aug 16, 2005	14.71	14.71	14.23	14.29	219,452	-0.46(-3.15%)
Aug 15, 2005	14.71	14.84	14.65	14.76	288,814	-0.02(-0.17%)
Aug 12, 2005	14.95	14.96	14.62	14.78	279,778	-0.32(-2.09%)
Aug 11, 2005	14.71	15.15	14.65	15.10	245,308	+0.33(+2.25%)
Aug 10, 2005	14.50	14.91	14.40	14.76	434,931	+0.29(+2.00%)
Aug 09, 2005	14.27	14.50	14.27	14.47	198,626	+0.20(+1.39%)
Aug 08, 2005	14.53	14.53	14.21	14.28	365,321	-0.28(-1.94%)
Aug 05, 2005	14.71	14.77	14.46	14.56	358,109	-0.22(-1.51%)
Aug 04, 2005	15.16	15.21	14.66	14.78	347,966	-0.49(-3.20%)
Aug 03, 2005	15.66	15.66	15.24	15.27	165,903	-0.43(-2.75%)
Aug 02, 2005	15.47	15.75	15.47	15.70	275,308	+0.15(+0.96%)
Aug 01, 2005	15.81	16.02	15.41	15.55	303,063	-0.29(-1.83%)
Jul 29, 2005	15.78	15.92	15.62	15.84	314,843	+0.11(+0.69%)
Jul 28, 2005	15.54	15.75	15.49	15.73	302,489	+0.12(+0.80%)
Jul 27, 2005	15.39	15.73	15.34	15.61	331,270	-0.18(-1.15%)
Jul 26, 2005	15.91	16.05	15.58	15.79	324,967	-0.05(-0.31%)
Jul 25, 2005	15.92	16.20	15.68	15.84	209,820	-0.31(-1.90%)
Jul 22, 2005	16.17	16.25	15.79	16.15	448,760	-0.02(-0.15%)
Jul 21, 2005	17.00	17.14	16.17	16.17	753,716	-0.92(-5.38%)
Jul 20, 2005	15.39	17.15	15.33	17.09	877,172	+1.35(+8.58%)
Jul 19, 2005	15.21	15.81	15.21	15.74	97,302	+0.50(+3.26%)
Jul 18, 2005	15.68	15.75	15.10	15.24	333,982	-0.54(-3.44%)
Jul 15, 2005	15.50	15.88	15.50	15.79	410,325	+0.19(+1.25%)
Jul 14, 2005	15.21	15.68	15.20	15.59	271,786	+0.42(+2.79%)
Jul 13, 2005	15.17	15.31	14.79	15.17	189,366	-0.21(-1.35%)
Jul 12, 2005	14.92	15.53	14.81	15.38	246,077	+0.28(+1.87%)
Jul 11, 2005	14.63	15.11	14.59	15.10	175,309	+0.41(+2.82%)
Jul 08, 2005	14.02	14.71	13.98	14.68	304,437	+0.66(+4.73%)
Jul 07, 2005	13.93	14.02	13.77	14.02	293,470	+0.05(+0.36%)
Jul 06, 2005	13.94	14.12	13.89	13.97	350,297	-0.05(-0.35%)
Jul 05, 2005	14.12	14.30	13.89	14.02	404,471	-0.14(-1.00%)

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.