Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.29	15.33	15.07	15.29	346,662	-0.00(-0.02%)
Sep 29, 2005	14.86	15.33	14.71	15.29	372,549	+0.36(+2.39%)
Sep 28, 2005	14.94	15.28	14.82	14.93	319,154	-0.05(-0.31%)
Sep 27, 2005	14.94	15.22	14.62	14.98	331,458	+0.01(+0.05%)
Sep 26, 2005	14.83	14.99	14.65	14.97	466,167	+0.32(+2.20%)
Sep 23, 2005	14.65	14.67	14.38	14.65	141,120	+0.08(+0.53%)
Sep 22, 2005	14.57	14.63	14.41	14.57	207,864	+0.15(+1.02%)
Sep 21, 2005	14.41	14.58	14.27	14.43	402,661	-0.08(-0.56%)
Sep 20, 2005	14.71	14.83	14.38	14.51	231,457	-0.17(-1.16%)
Sep 19, 2005	14.82	14.85	14.51	14.68	261,055	-0.10(-0.71%)
Sep 16, 2005	14.80	14.95	14.66	14.78	655,389	+0.04(+0.26%)
Sep 15, 2005	14.79	14.81	14.55	14.74	312,747	-0.05(-0.31%)
Sep 14, 2005	15.20	15.35	14.74	14.79	324,489	-0.41(-2.71%)
Sep 13, 2005	15.36	15.48	15.16	15.20	355,665	-0.19(-1.26%)
Sep 12, 2005	15.15	15.57	15.15	15.40	456,729	+0.18(+1.20%)
Sep 09, 2005	14.81	15.22	14.69	15.21	490,858	+0.40(+2.72%)
Sep 08, 2005	14.84	14.94	14.71	14.81	226,372	-0.09(-0.60%)
Sep 07, 2005	14.81	14.94	14.67	14.90	517,959	+0.07(+0.44%)
Sep 06, 2005	14.45	14.83	14.45	14.83	413,563	+0.45(+3.13%)
Sep 02, 2005	14.43	14.86	14.37	14.38	333,116	-0.12(-0.86%)
Sep 01, 2005	14.55	14.70	14.36	14.51	265,816	-0.11(-0.77%)
Aug 31, 2005	14.02	14.62	13.90	14.62	773,615	+0.56(+4.00%)
Aug 30, 2005	13.99	14.15	13.89	14.06	234,130	-0.03(-0.22%)
Aug 29, 2005	14.08	14.20	13.99	14.09	249,091	+0.00(+0.03%)
Aug 26, 2005	14.09	14.25	13.93	14.08	313,345	-0.01(-0.05%)
Aug 25, 2005	14.06	14.33	14.03	14.09	204,250	-0.05(-0.36%)
Aug 24, 2005	14.08	14.34	13.93	14.14	407,944	+0.01(+0.06%)
Aug 23, 2005	14.05	14.29	14.05	14.13	400,091	+0.02(+0.14%)
Aug 22, 2005	13.87	14.22	13.87	14.12	306,236	+0.24(+1.71%)
Aug 19, 2005	13.79	14.08	13.79	13.88	366,861	+0.05(+0.39%)
Aug 18, 2005	14.01	14.14	13.77	13.82	389,699	-0.26(-1.85%)
Aug 17, 2005	14.03	14.16	13.89	14.08	238,191	+0.00(+0.00%)
Aug 16, 2005	14.17	14.23	14.01	14.08	410,395	-0.12(-0.85%)
Aug 15, 2005	14.19	14.48	14.12	14.20	571,501	-0.08(-0.57%)
Aug 12, 2005	14.25	14.43	14.09	14.29	499,951	-0.07(-0.49%)
Aug 11, 2005	14.20	14.71	14.20	14.36	464,760	+0.02(+0.14%)
Aug 10, 2005	14.00	14.45	14.00	14.34	629,216	-0.01(-0.08%)
Aug 09, 2005	14.36	14.62	14.22	14.35	665,686	-0.01(-0.05%)
Aug 08, 2005	14.29	14.41	14.26	14.36	1,359,158	+0.03(+0.19%)
Aug 05, 2005	14.62	14.62	14.27	14.33	540,026	-0.32(-2.20%)
Aug 04, 2005	14.86	14.97	14.51	14.65	486,255	-0.28(-1.87%)
Aug 03, 2005	15.12	15.29	14.87	14.93	929,579	-0.21(-1.41%)
Aug 02, 2005	14.78	15.28	14.78	15.14	982,580	+0.40(+2.68%)
Aug 01, 2005	14.15	14.97	14.15	14.75	1,362,846	+0.54(+3.82%)
Jul 29, 2005	14.13	14.55	14.13	14.20	568,171	-0.02(-0.11%)
Jul 28, 2005	14.41	15.03	14.19	14.22	842,446	-0.10(-0.68%)
Jul 27, 2005	14.20	14.36	14.15	14.32	307,971	+0.14(+0.96%)
Jul 26, 2005	14.29	14.34	13.88	14.18	846,013	-0.10(-0.68%)
Jul 25, 2005	14.36	14.48	14.05	14.28	1,077,267	+0.05(+0.35%)
Jul 22, 2005	13.95	14.28	13.91	14.23	448,525	+0.31(+2.26%)
Jul 21, 2005	14.13	14.13	13.80	13.91	392,573	-0.22(-1.54%)
Jul 20, 2005	13.64	14.14	13.58	14.13	370,451	+0.48(+3.52%)
Jul 19, 2005	13.46	13.77	13.24	13.65	399,112	+0.23(+1.74%)
Jul 18, 2005	13.70	13.70	13.40	13.42	309,265	-0.26(-1.87%)
Jul 15, 2005	13.42	13.71	13.42	13.67	240,576	+0.16(+1.15%)
Jul 14, 2005	13.57	13.66	13.50	13.52	369,977	+0.06(+0.45%)
Jul 13, 2005	13.29	13.53	13.26	13.46	483,275	+0.18(+1.33%)
Jul 12, 2005	13.27	13.39	13.18	13.28	326,994	-0.01(-0.06%)
Jul 11, 2005	13.25	13.29	13.21	13.29	627,187	+0.03(+0.21%)
Jul 08, 2005	13.00	13.30	12.93	13.26	408,663	+0.29(+2.21%)
Jul 07, 2005	13.02	13.06	12.80	12.97	589,875	-0.12(-0.92%)
Jul 06, 2005	13.11	13.23	13.01	13.09	325,693	-0.12(-0.91%)
Jul 05, 2005	13.11	13.23	12.60	13.22	734,032	+0.22(+1.70%)

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.