Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	12.73	12.94	12.73	12.94	9,876	+0.10(+0.79%)
Sep 29, 2005	12.22	12.84	12.22	12.84	32,822	+0.31(+2.50%)
Sep 28, 2005	12.89	13.11	12.46	12.53	13,087	-0.34(-2.62%)
Sep 27, 2005	12.77	12.99	12.72	12.86	6,262	-0.00(-0.04%)
Sep 26, 2005	12.87	12.94	12.74	12.87	8,123	-0.03(-0.23%)
Sep 23, 2005	12.90	13.23	12.85	12.90	11,874	-0.21(-1.63%)
Sep 22, 2005	13.11	13.27	12.82	13.11	6,125	+0.27(+2.07%)
Sep 21, 2005	13.45	13.45	12.84	12.84	13,285	-0.71(-5.22%)
Sep 20, 2005	14.19	14.19	13.46	13.55	9,922	-0.49(-3.49%)
Sep 19, 2005	14.44	14.54	13.92	14.04	11,837	-0.48(-3.30%)
Sep 16, 2005	14.49	14.54	14.22	14.52	70,058	+0.17(+1.18%)
Sep 15, 2005	14.42	14.47	14.18	14.35	12,499	-0.19(-1.30%)
Sep 14, 2005	14.64	14.69	14.43	14.54	7,634	-0.48(-3.19%)
Sep 13, 2005	15.28	15.28	14.98	15.02	2,971	-0.28(-1.84%)
Sep 12, 2005	15.07	15.36	14.90	15.30	6,788	+0.40(+2.67%)
Sep 09, 2005	15.02	15.02	14.84	14.90	3,930	-0.24(-1.60%)
Sep 08, 2005	15.88	15.88	14.96	15.15	7,275	-0.85(-5.33%)
Sep 07, 2005	15.50	16.00	15.50	16.00	3,951	+0.48(+3.12%)
Sep 06, 2005	15.80	15.80	15.26	15.51	11,125	-0.13(-0.84%)
Sep 02, 2005	15.63	15.98	15.63	15.64	9,326	+0.12(+0.78%)
Sep 01, 2005	14.98	15.59	14.91	15.52	6,751	+0.73(+4.95%)
Aug 31, 2005	14.19	14.97	14.19	14.79	9,293	+0.88(+6.34%)
Aug 30, 2005	14.21	14.21	13.91	13.91	1,134	+0.12(+0.88%)
Aug 29, 2005	13.94	13.96	13.65	13.79	12,191	-0.16(-1.18%)
Aug 26, 2005	14.12	14.22	13.95	13.95	10,797	-0.20(-1.40%)
Aug 25, 2005	14.54	14.54	14.12	14.15	8,300	-0.39(-2.67%)
Aug 24, 2005	14.03	14.61	14.03	14.54	9,687	+0.73(+5.26%)
Aug 23, 2005	13.59	13.90	13.45	13.81	4,875	+0.32(+2.41%)
Aug 22, 2005	13.34	13.62	13.34	13.49	14,073	+0.16(+1.16%)
Aug 19, 2005	12.97	13.33	12.97	13.33	8,092	+0.30(+2.27%)
Aug 18, 2005	12.91	13.18	12.89	13.04	12,454	+0.02(+0.19%)
Aug 17, 2005	13.20	13.20	13.00	13.01	20,346	-0.35(-2.61%)
Aug 16, 2005	13.93	13.93	13.27	13.36	16,782	-0.71(-5.03%)
Aug 15, 2005	14.06	14.08	13.81	14.07	6,581	-0.26(-1.79%)
Aug 12, 2005	14.30	14.53	13.81	14.33	19,805	+0.12(+0.85%)
Aug 11, 2005	14.54	14.55	14.10	14.21	12,359	-0.34(-2.33%)
Aug 10, 2005	15.06	15.06	14.54	14.54	15,893	-0.57(-3.78%)
Aug 09, 2005	15.02	15.12	15.02	15.12	829	+0.16(+1.07%)
Aug 08, 2005	15.20	15.45	14.96	14.96	6,656	-0.17(-1.15%)
Aug 05, 2005	16.12	16.12	14.88	15.13	12,140	-1.08(-6.64%)
Aug 04, 2005	17.26	17.45	16.21	16.21	11,692	-1.22(-6.98%)
Aug 03, 2005	17.31	17.69	17.31	17.42	9,953	-0.02(-0.14%)
Aug 02, 2005	17.35	17.62	17.35	17.45	5,222	+0.18(+1.07%)
Aug 01, 2005	16.93	17.35	16.93	17.26	14,603	+0.53(+3.14%)
Jul 29, 2005	17.40	17.40	16.09	16.74	22,945	-0.65(-3.75%)
Jul 28, 2005	17.55	17.55	16.53	17.39	11,246	+0.16(+0.90%)
Jul 27, 2005	16.62	17.23	16.25	17.23	6,740	+0.52(+3.10%)
Jul 26, 2005	16.76	17.69	16.26	16.72	32,874	-0.14(-0.81%)
Jul 25, 2005	18.09	18.10	16.24	16.85	86,245	-1.21(-6.71%)
Jul 22, 2005	17.69	18.06	17.69	18.06	28,609	+0.13(+0.73%)
Jul 21, 2005	18.09	18.09	17.68	17.93	21,185	+0.03(+0.16%)
Jul 20, 2005	17.50	18.18	17.45	17.90	41,967	+0.41(+2.33%)
Jul 19, 2005	17.50	17.51	17.38	17.50	9,326	+0.01(+0.06%)
Jul 18, 2005	17.38	17.69	17.38	17.49	11,934	-0.09(-0.52%)
Jul 15, 2005	17.60	17.70	17.45	17.58	9,788	-0.18(-1.04%)
Jul 14, 2005	17.70	17.93	17.70	17.76	13,058	+0.16(+0.94%)
Jul 13, 2005	17.93	17.93	17.57	17.60	27,055	-0.41(-2.26%)
Jul 12, 2005	17.93	18.03	17.75	18.01	39,712	+0.12(+0.68%)
Jul 11, 2005	17.57	18.05	17.54	17.88	36,485	+0.61(+3.52%)
Jul 08, 2005	16.26	17.33	16.26	17.28	12,606	+1.00(+6.15%)
Jul 07, 2005	16.10	16.32	15.63	16.27	24,703	+0.10(+0.60%)
Jul 06, 2005	16.00	16.36	15.98	16.18	11,554	-0.27(-1.65%)
Jul 05, 2005	15.85	16.47	15.85	16.45	18,982	+0.67(+4.27%)

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.