Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	13.90	14.57	13.86	14.28	157,626	+0.34(+2.46%)
Sep 29, 2005	13.75	13.94	13.09	13.94	199,056	+0.08(+0.58%)
Sep 28, 2005	14.19	14.28	13.86	13.86	72,384	-0.34(-2.40%)
Sep 27, 2005	14.16	14.22	13.96	14.20	44,763	-0.02(-0.13%)
Sep 26, 2005	14.17	14.28	14.08	14.22	63,812	-0.01(-0.06%)
Sep 23, 2005	14.22	14.33	14.07	14.22	102,385	-0.05(-0.38%)
Sep 22, 2005	14.29	14.54	14.07	14.28	105,719	-0.19(-1.31%)
Sep 21, 2005	14.31	14.80	14.31	14.47	113,338	+0.24(+1.71%)
Sep 20, 2005	14.07	14.46	13.88	14.22	136,673	+0.08(+0.59%)
Sep 19, 2005	14.65	14.65	14.09	14.14	86,670	-0.46(-3.12%)
Sep 16, 2005	14.65	14.65	14.49	14.60	233,344	-0.05(-0.34%)
Sep 15, 2005	15.19	15.19	14.64	14.65	97,623	-0.65(-4.26%)
Sep 14, 2005	15.68	15.68	14.97	15.30	104,290	-0.33(-2.08%)
Sep 13, 2005	15.69	15.93	15.62	15.62	43,811	-0.06(-0.39%)
Sep 12, 2005	15.68	15.75	15.63	15.68	43,811	+0.17(+1.07%)
Sep 09, 2005	15.75	15.79	15.49	15.52	75,717	-0.18(-1.14%)
Sep 08, 2005	16.16	16.19	15.64	15.70	54,764	-0.51(-3.17%)
Sep 07, 2005	16.30	16.38	16.17	16.21	112,862	+0.06(+0.39%)
Sep 06, 2005	15.17	16.17	15.17	16.15	126,196	+1.05(+6.95%)
Sep 02, 2005	15.62	15.62	15.04	15.10	33,811	-0.47(-3.03%)
Sep 01, 2005	15.75	15.75	15.26	15.57	69,527	-0.18(-1.13%)
Aug 31, 2005	14.52	15.75	14.52	15.75	144,292	+1.28(+8.85%)
Aug 30, 2005	14.28	14.54	14.26	14.47	113,338	+0.14(+0.95%)
Aug 29, 2005	14.36	14.49	14.26	14.33	94,290	-0.19(-1.30%)
Aug 26, 2005	14.98	15.04	14.51	14.52	91,432	-0.41(-2.74%)
Aug 25, 2005	15.17	15.22	14.92	14.93	42,382	-0.29(-1.93%)
Aug 24, 2005	14.70	15.59	14.70	15.22	63,812	+0.47(+3.19%)
Aug 23, 2005	14.96	15.33	14.70	14.75	96,194	-0.26(-1.72%)
Aug 22, 2005	14.57	15.11	14.28	15.01	122,386	+0.34(+2.32%)
Aug 19, 2005	14.25	14.89	14.12	14.67	159,055	+0.31(+2.15%)
Aug 18, 2005	14.74	14.74	14.15	14.36	260,488	-0.50(-3.39%)
Aug 17, 2005	14.90	15.12	14.80	14.87	82,861	-0.11(-0.70%)
Aug 16, 2005	15.22	15.28	14.94	14.97	116,672	-0.35(-2.26%)
Aug 15, 2005	15.43	15.46	14.88	15.32	171,912	-0.27(-1.75%)
Aug 12, 2005	16.37	16.44	15.42	15.59	160,959	-0.80(-4.90%)
Aug 11, 2005	16.05	16.41	16.05	16.40	70,955	+0.18(+1.14%)
Aug 10, 2005	15.99	16.43	15.96	16.21	151,435	+0.25(+1.58%)
Aug 09, 2005	16.17	16.34	15.86	15.96	327,158	-0.47(-2.89%)
Aug 08, 2005	17.36	17.43	16.22	16.43	596,218	-1.15(-6.56%)
Aug 05, 2005	18.11	18.11	17.33	17.59	180,960	-0.52(-2.86%)
Aug 04, 2005	18.06	18.16	17.66	18.11	139,530	+0.08(+0.42%)
Aug 03, 2005	18.21	18.32	18.03	18.03	110,957	-0.27(-1.48%)
Aug 02, 2005	18.48	18.48	18.06	18.30	75,241	-0.12(-0.63%)
Aug 01, 2005	18.75	18.85	18.38	18.42	93,813	-0.27(-1.46%)
Jul 29, 2005	18.41	18.69	18.06	18.69	126,672	+0.22(+1.22%)
Jul 28, 2005	18.14	18.58	18.14	18.46	123,339	+0.33(+1.84%)
Jul 27, 2005	18.19	18.33	18.05	18.13	92,385	+0.12(+0.65%)
Jul 26, 2005	17.80	18.17	17.80	18.01	82,861	+0.01(+0.03%)
Jul 25, 2005	18.48	18.73	18.01	18.01	130,482	-0.31(-1.71%)
Jul 22, 2005	17.69	18.41	17.69	18.32	129,529	+0.42(+2.33%)
Jul 21, 2005	18.06	18.11	17.57	17.90	98,099	-0.26(-1.43%)
Jul 20, 2005	18.13	18.27	17.90	18.16	160,959	+0.08(+0.45%)
Jul 19, 2005	17.74	18.19	17.74	18.08	108,100	+0.34(+1.89%)
Jul 18, 2005	17.90	18.10	17.38	17.74	152,388	-0.16(-0.88%)
Jul 15, 2005	17.64	18.01	17.30	17.90	219,534	+0.05(+0.29%)
Jul 14, 2005	18.58	18.87	17.61	17.85	339,063	-0.73(-3.94%)
Jul 13, 2005	18.74	18.79	18.46	18.58	70,955	-0.05(-0.28%)
Jul 12, 2005	18.43	18.95	18.27	18.63	189,056	+0.16(+0.84%)
Jul 11, 2005	18.53	18.58	18.44	18.48	166,198	+0.11(+0.57%)
Jul 08, 2005	18.44	18.48	18.06	18.37	184,770	-0.06(-0.34%)
Jul 07, 2005	18.16	18.53	18.01	18.44	155,721	+0.15(+0.80%)
Jul 06, 2005	18.38	18.43	18.09	18.29	141,435	-0.15(-0.80%)
Jul 05, 2005	18.23	18.69	18.18	18.44	175,722	+0.34(+1.89%)

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.