Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.74	13.20	12.69	13.04	187,371	+0.39(+3.08%)
Sep 29, 2005	12.62	13.02	12.27	12.65	544,535	-1.54(-10.85%)
Sep 28, 2005	14.28	14.99	14.10	14.19	202,796	-0.39(-2.67%)
Sep 27, 2005	14.79	14.79	13.94	14.58	180,548	+0.28(+1.96%)
Sep 26, 2005	14.50	14.61	13.85	14.30	231,819	-0.17(-1.17%)
Sep 23, 2005	14.47	15.25	14.04	14.47	196,025	-0.49(-3.28%)
Sep 22, 2005	14.96	16.20	14.31	14.96	982,288	+0.68(+4.76%)
Sep 21, 2005	14.95	15.23	14.10	14.28	394,077	-0.16(-1.11%)
Sep 20, 2005	15.30	15.58	14.25	14.44	385,532	-0.88(-5.74%)
Sep 19, 2005	15.41	16.21	14.83	15.32	1,087,969	+0.51(+3.44%)
Sep 16, 2005	16.86	17.30	14.60	14.81	1,827,272	-2.60(-14.93%)
Sep 15, 2005	15.00	17.57	14.23	17.41	5,315,586	+5.31(+43.88%)
Sep 14, 2005	12.15	12.39	11.59	12.10	167,900	+0.16(+1.34%)
Sep 13, 2005	11.90	12.45	11.90	11.94	47,270	+0.02(+0.17%)
Sep 12, 2005	11.98	12.14	11.51	11.92	103,966	-0.29(-2.38%)
Sep 09, 2005	12.25	12.73	12.00	12.21	69,261	-0.28(-2.24%)
Sep 08, 2005	12.98	13.46	12.40	12.49	111,840	-0.50(-3.85%)
Sep 07, 2005	12.87	13.03	12.53	12.99	44,242	+0.04(+0.31%)
Sep 06, 2005	13.17	13.41	12.52	12.95	108,542	-0.45(-3.36%)
Sep 02, 2005	13.50	13.83	13.11	13.40	172,256	+0.29(+2.21%)
Sep 01, 2005	13.73	14.25	13.06	13.11	180,451	-0.54(-3.96%)
Aug 31, 2005	13.42	14.17	13.10	13.65	337,515	+0.25(+1.87%)
Aug 30, 2005	12.68	13.48	11.98	13.40	384,729	+0.95(+7.63%)
Aug 29, 2005	13.08	13.40	12.03	12.45	378,426	+0.48(+4.01%)
Aug 26, 2005	11.79	12.28	11.44	11.97	116,876	+0.19(+1.61%)
Aug 25, 2005	11.41	11.79	11.40	11.78	102,960	+0.33(+2.88%)
Aug 24, 2005	11.87	12.34	11.26	11.45	232,633	-0.45(-3.78%)
Aug 23, 2005	12.34	12.59	11.60	11.90	150,399	-0.38(-3.09%)
Aug 22, 2005	12.80	13.05	12.20	12.28	117,260	-0.53(-4.14%)
Aug 19, 2005	12.70	13.08	12.63	12.81	137,218	+0.18(+1.43%)
Aug 18, 2005	12.60	12.75	12.17	12.63	161,021	+0.43(+3.52%)
Aug 17, 2005	12.70	13.17	12.17	12.20	217,440	-0.50(-3.94%)
Aug 16, 2005	13.54	13.54	12.50	12.70	185,839	-0.36(-2.76%)
Aug 15, 2005	13.04	13.50	13.04	13.06	193,975	-0.59(-4.32%)
Aug 12, 2005	14.54	15.25	13.00	13.65	749,362	-0.65(-4.55%)
Aug 11, 2005	13.82	14.40	13.10	14.30	513,616	+0.71(+5.22%)
Aug 10, 2005	14.37	14.60	13.36	13.59	418,565	-0.87(-6.02%)
Aug 09, 2005	16.09	16.09	14.40	14.46	476,979	-1.36(-8.60%)
Aug 08, 2005	16.62	16.62	15.65	15.82	227,032	-0.51(-3.12%)
Aug 05, 2005	16.60	16.84	16.20	16.33	206,202	-0.10(-0.61%)
Aug 04, 2005	16.43	17.05	16.20	16.43	407,342	+0.13(+0.80%)
Aug 03, 2005	16.90	18.30	16.10	16.30	1,087,586	-0.53(-3.15%)
Aug 02, 2005	17.54	17.55	16.50	16.83	258,879	-0.44(-2.55%)
Aug 01, 2005	17.05	17.90	16.88	17.27	619,233	+0.42(+2.49%)
Jul 29, 2005	16.65	17.33	16.63	16.85	199,100	+0.22(+1.32%)
Jul 28, 2005	16.99	17.35	16.51	16.63	131,566	-0.04(-0.24%)
Jul 27, 2005	16.47	17.11	16.40	16.67	183,094	+0.12(+0.73%)
Jul 26, 2005	17.36	17.65	16.42	16.55	376,873	-0.85(-4.89%)
Jul 25, 2005	18.60	18.90	17.10	17.40	382,293	-0.82(-4.50%)
Jul 22, 2005	16.42	18.55	16.42	18.22	1,073,904	+1.80(+10.96%)
Jul 21, 2005	17.19	17.19	16.27	16.42	105,027	-0.48(-2.84%)
Jul 20, 2005	16.56	17.50	16.33	16.90	242,439	+0.10(+0.60%)
Jul 19, 2005	16.00	16.95	16.00	16.80	238,557	+0.80(+5.00%)
Jul 18, 2005	16.95	16.95	15.65	16.00	254,234	-0.78(-4.65%)
Jul 15, 2005	16.80	17.80	16.60	16.78	227,821	+0.18(+1.08%)
Jul 14, 2005	17.46	17.46	16.60	16.60	197,672	-0.75(-4.32%)
Jul 13, 2005	17.90	18.12	17.25	17.35	293,067	-0.55(-3.07%)
Jul 12, 2005	16.25	18.70	16.25	17.90	1,675,448	+1.56(+9.55%)
Jul 11, 2005	16.50	16.73	16.10	16.34	165,352	-0.20(-1.21%)
Jul 08, 2005	17.05	17.37	16.45	16.54	225,672	-0.35(-2.07%)
Jul 07, 2005	16.52	17.22	16.22	16.89	357,017	-0.02(-0.15%)
Jul 06, 2005	17.00	17.74	16.17	16.91	815,464	-0.05(-0.27%)
Jul 05, 2005	15.92	16.98	15.82	16.96	1,285,800	+1.45(+9.35%)

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.