Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.08	16.36	16.01	16.30	4,929,170	+0.30(+1.90%)
Sep 29, 2005	15.85	16.06	15.78	15.99	4,393,723	+0.20(+1.26%)
Sep 28, 2005	15.61	15.86	15.63	15.80	5,058,682	+0.19(+1.23%)
Sep 27, 2005	15.49	15.74	15.47	15.60	7,204,404	+0.59(+3.96%)
Sep 26, 2005	15.06	15.23	14.92	15.01	3,961,461	-0.05(-0.31%)
Sep 23, 2005	15.13	15.25	14.80	15.06	5,078,502	+0.21(+1.42%)
Sep 22, 2005	14.59	14.85	14.55	14.84	3,693,511	+0.19(+1.26%)
Sep 21, 2005	14.51	14.77	14.28	14.66	4,687,697	-0.14(-0.94%)
Sep 20, 2005	15.04	15.09	14.76	14.80	3,389,702	-0.18(-1.19%)
Sep 19, 2005	15.29	15.28	14.88	14.98	5,532,701	-0.32(-2.07%)
Sep 16, 2005	15.45	15.60	15.27	15.29	8,020,814	-0.01(-0.09%)
Sep 15, 2005	15.18	15.41	15.15	15.31	2,436,973	+0.20(+1.31%)
Sep 14, 2005	15.25	15.36	15.02	15.11	3,951,324	-0.05(-0.30%)
Sep 13, 2005	15.25	15.37	15.16	15.16	3,554,921	-0.32(-2.05%)
Sep 12, 2005	15.04	15.53	15.04	15.47	4,937,794	+0.14(+0.91%)
Sep 09, 2005	15.39	15.51	15.32	15.33	3,202,243	+0.01(+0.09%)
Sep 08, 2005	15.35	15.47	15.23	15.32	3,494,553	-0.01(-0.09%)
Sep 07, 2005	15.70	15.76	15.22	15.33	6,676,068	-0.37(-2.36%)
Sep 06, 2005	15.82	15.97	15.66	15.70	4,591,168	+0.03(+0.21%)
Sep 02, 2005	15.75	15.99	15.64	15.67	5,596,247	+0.15(+0.98%)
Sep 01, 2005	14.93	15.67	14.91	15.52	8,591,514	+0.64(+4.31%)
Aug 31, 2005	14.77	14.90	14.64	14.88	6,109,302	+0.11(+0.76%)
Aug 30, 2005	14.75	14.86	14.68	14.77	3,474,279	-0.07(-0.45%)
Aug 29, 2005	14.86	14.92	14.73	14.83	3,373,816	-0.02(-0.13%)
Aug 26, 2005	14.84	15.02	14.82	14.85	4,594,950	+0.02(+0.13%)
Aug 25, 2005	14.67	14.96	14.64	14.83	5,691,112	+0.24(+1.63%)
Aug 24, 2005	14.81	14.82	14.52	14.59	5,391,540	-0.16(-1.08%)
Aug 23, 2005	14.81	15.06	14.75	14.75	9,959,257	+0.28(+1.92%)
Aug 22, 2005	14.53	14.80	14.26	14.47	5,794,449	+0.59(+4.29%)
Aug 19, 2005	13.83	13.91	13.68	13.88	3,221,155	+0.05(+0.33%)
Aug 18, 2005	13.65	13.87	13.62	13.83	2,310,638	+0.10(+0.72%)
Aug 17, 2005	13.63	13.80	13.60	13.73	2,084,597	+0.08(+0.58%)
Aug 16, 2005	13.89	13.95	13.65	13.66	1,584,857	-0.23(-1.67%)
Aug 15, 2005	13.88	13.96	13.81	13.89	2,159,490	-0.01(-0.09%)
Aug 12, 2005	13.89	13.99	13.85	13.90	1,787,597	-0.05(-0.38%)
Aug 11, 2005	13.95	14.04	13.85	13.95	2,897,375	+0.03(+0.24%)
Aug 10, 2005	13.70	14.06	13.64	13.92	5,310,746	+0.33(+2.43%)
Aug 09, 2005	13.67	13.73	13.05	13.59	5,473,997	-0.08(-0.58%)
Aug 08, 2005	13.74	13.81	13.62	13.67	2,971,361	-0.07(-0.48%)
Aug 05, 2005	14.01	14.08	13.73	13.73	4,832,036	-0.34(-2.44%)
Aug 04, 2005	14.34	14.44	14.05	14.08	4,221,242	-0.30(-2.11%)
Aug 03, 2005	14.43	14.54	14.34	14.38	4,279,643	-0.11(-0.78%)
Aug 02, 2005	14.34	14.51	14.34	14.49	5,638,762	+0.18(+1.25%)
Aug 01, 2005	15.07	15.08	14.24	14.32	6,878,960	-0.85(-5.58%)
Jul 29, 2005	15.19	15.80	15.04	15.16	7,428,024	+0.39(+2.64%)
Jul 28, 2005	14.62	14.85	14.16	14.77	4,755,025	+0.23(+1.59%)
Jul 27, 2005	14.55	14.55	14.28	14.54	4,914,948	+0.09(+0.64%)
Jul 26, 2005	14.64	14.64	14.39	14.45	2,884,666	-0.09(-0.64%)
Jul 25, 2005	14.59	14.61	14.46	14.54	3,737,539	+0.01(+0.05%)
Jul 22, 2005	14.38	14.60	14.34	14.53	3,957,830	+0.29(+2.04%)
Jul 21, 2005	14.47	14.47	14.22	14.24	2,108,351	-0.23(-1.60%)
Jul 20, 2005	14.37	14.47	14.30	14.47	3,954,653	+0.11(+0.74%)
Jul 19, 2005	14.26	14.44	14.21	14.37	3,068,192	+0.19(+1.35%)
Jul 18, 2005	14.37	14.38	14.17	14.18	3,407,102	-0.19(-1.33%)
Jul 15, 2005	14.18	14.39	14.14	14.37	3,516,037	+0.26(+1.87%)
Jul 14, 2005	13.88	14.18	13.88	14.10	3,025,828	+0.16(+1.14%)
Jul 13, 2005	13.81	13.96	13.75	13.95	2,743,202	+0.13(+0.96%)
Jul 12, 2005	13.76	13.84	13.70	13.81	3,724,678	-0.01(-0.10%)
Jul 11, 2005	13.71	13.86	13.71	13.83	3,076,060	+0.02(+0.14%)
Jul 08, 2005	13.75	13.87	13.71	13.81	2,228,029	+0.01(+0.10%)
Jul 07, 2005	13.58	13.81	13.51	13.79	7,133,142	-0.06(-0.43%)
Jul 06, 2005	14.04	14.10	13.85	13.85	3,926,057	-0.18(-1.27%)
Jul 05, 2005	14.10	14.10	13.81	14.03	3,888,233	-0.17(-1.16%)

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.