Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.37	16.78	16.27	16.36	78,662	+0.01(+0.07%)
Sep 29, 2005	16.42	16.97	16.20	16.35	120,151	+0.15(+0.95%)
Sep 28, 2005	15.76	16.42	15.76	16.19	107,870	+0.47(+2.97%)
Sep 27, 2005	15.31	16.53	15.29	15.73	156,329	+0.35(+2.25%)
Sep 26, 2005	15.14	15.43	14.76	15.38	95,590	+0.44(+2.96%)
Sep 23, 2005	14.94	15.17	14.94	14.94	40,824	-0.13(-0.84%)
Sep 22, 2005	15.09	15.24	14.90	15.06	67,709	+0.09(+0.58%)
Sep 21, 2005	14.70	15.29	14.70	14.98	108,866	+0.42(+2.92%)
Sep 20, 2005	14.24	14.68	14.16	14.55	78,994	+0.24(+1.68%)
Sep 19, 2005	13.75	14.44	13.75	14.31	92,602	+0.49(+3.55%)
Sep 16, 2005	13.63	13.86	13.57	13.82	36,841	+0.16(+1.15%)
Sep 15, 2005	13.62	13.78	13.59	13.66	21,242	+0.09(+0.67%)
Sep 14, 2005	13.60	13.78	13.56	13.57	45,803	+0.02(+0.11%)
Sep 13, 2005	13.66	13.66	13.51	13.56	76,339	-0.17(-1.25%)
Sep 12, 2005	13.95	14.03	13.62	13.73	52,773	-0.01(-0.09%)
Sep 09, 2005	13.63	13.88	13.62	13.74	41,820	+0.18(+1.33%)
Sep 08, 2005	13.74	13.86	13.55	13.56	44,475	-0.15(-1.08%)
Sep 07, 2005	13.26	13.75	13.26	13.71	59,411	+0.23(+1.68%)
Sep 06, 2005	13.33	13.51	13.28	13.48	35,514	+0.15(+1.13%)
Sep 02, 2005	14.04	14.05	13.30	13.33	73,020	-0.64(-4.55%)
Sep 01, 2005	13.79	14.01	13.77	13.97	43,480	+0.24(+1.73%)
Aug 31, 2005	13.39	13.84	13.36	13.73	129,112	+0.40(+3.01%)
Aug 30, 2005	13.15	13.43	13.14	13.33	84,637	+0.19(+1.47%)
Aug 29, 2005	12.96	13.25	12.96	13.14	79,990	+0.10(+0.79%)
Aug 26, 2005	12.94	13.04	12.91	13.03	63,394	+0.14(+1.12%)
Aug 25, 2005	12.86	12.96	12.82	12.89	38,169	+0.07(+0.54%)
Aug 24, 2005	12.65	12.93	12.65	12.82	70,032	+0.09(+0.73%)
Aug 23, 2005	12.49	12.73	12.49	12.73	21,574	+0.19(+1.49%)
Aug 22, 2005	12.39	12.62	12.34	12.54	34,518	+0.21(+1.74%)
Aug 19, 2005	11.88	12.41	11.88	12.33	101,896	+0.52(+4.36%)
Aug 18, 2005	12.22	12.22	11.61	11.81	98,245	-0.45(-3.64%)
Aug 17, 2005	12.40	12.43	12.25	12.26	45,471	-0.17(-1.41%)
Aug 16, 2005	12.64	12.64	12.35	12.43	41,820	-0.22(-1.74%)
Aug 15, 2005	12.74	12.77	12.54	12.65	48,126	-0.03(-0.26%)
Aug 12, 2005	12.40	12.82	12.39	12.68	117,164	+0.28(+2.23%)
Aug 11, 2005	12.39	12.44	12.37	12.41	83,641	+0.04(+0.34%)
Aug 10, 2005	12.35	12.36	12.32	12.36	68,705	+0.02(+0.20%)
Aug 09, 2005	12.65	12.65	12.21	12.34	76,007	-0.28(-2.24%)
Aug 08, 2005	12.82	12.83	12.62	12.62	62,067	-0.17(-1.37%)
Aug 05, 2005	12.93	12.93	12.78	12.80	29,871	-0.06(-0.49%)
Aug 04, 2005	12.90	13.02	12.84	12.86	37,173	+0.00(+0.02%)
Aug 03, 2005	12.76	13.08	12.76	12.86	41,820	+0.08(+0.61%)
Aug 02, 2005	12.96	13.00	12.71	12.78	35,846	-0.13(-1.00%)
Aug 01, 2005	12.71	13.18	12.71	12.91	80,322	+0.15(+1.18%)
Jul 29, 2005	12.69	12.80	12.65	12.76	37,837	+0.06(+0.47%)
Jul 28, 2005	12.62	12.70	12.59	12.70	38,501	-0.05(-0.43%)
Jul 27, 2005	12.85	12.91	12.75	12.75	15,599	-0.12(-0.94%)
Jul 26, 2005	12.94	12.97	12.59	12.87	128,781	-0.07(-0.51%)
Jul 25, 2005	12.90	13.26	12.83	12.94	70,696	+0.04(+0.33%)
Jul 22, 2005	12.88	13.02	12.86	12.90	46,467	+0.06(+0.47%)
Jul 21, 2005	12.93	12.94	12.81	12.84	25,888	-0.07(-0.54%)
Jul 20, 2005	12.74	12.95	12.74	12.91	99,572	+0.16(+1.28%)
Jul 19, 2005	12.80	12.80	12.73	12.74	24,561	-0.05(-0.40%)
Jul 18, 2005	12.73	12.81	12.62	12.80	64,058	+0.02(+0.19%)
Jul 15, 2005	12.73	12.77	12.68	12.77	32,859	-0.01(-0.05%)
Jul 14, 2005	13.06	13.18	12.77	12.78	35,182	-0.23(-1.76%)
Jul 13, 2005	12.96	13.18	12.96	13.01	33,854	-0.02(-0.12%)
Jul 12, 2005	12.76	13.07	12.76	13.02	83,973	+0.32(+2.54%)
Jul 11, 2005	12.76	12.77	12.58	12.70	41,156	-0.04(-0.33%)
Jul 08, 2005	12.77	12.77	12.52	12.74	52,441	-0.03(-0.24%)
Jul 07, 2005	12.65	12.77	12.62	12.77	18,255	+0.21(+1.68%)
Jul 06, 2005	12.77	12.77	12.53	12.56	34,850	-0.21(-1.68%)
Jul 05, 2005	12.58	12.77	12.58	12.77	35,514	+0.24(+1.92%)

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.