Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	16.38	16.41	16.11	16.38	654,566	-0.09(-0.58%)
Sep 29, 2005	16.39	16.75	16.16	16.48	442,432	+0.11(+0.66%)
Sep 28, 2005	16.40	16.50	16.16	16.37	412,938	+0.01(+0.05%)
Sep 27, 2005	15.98	16.43	15.74	16.36	381,038	+0.42(+2.65%)
Sep 26, 2005	16.10	16.20	15.75	15.94	235,970	-0.10(-0.62%)
Sep 23, 2005	16.04	16.17	15.70	16.04	228,433	+0.04(+0.24%)
Sep 22, 2005	16.00	16.13	15.45	16.00	346,228	+0.20(+1.28%)
Sep 21, 2005	16.07	16.16	15.78	15.80	433,636	-0.34(-2.08%)
Sep 20, 2005	16.06	16.41	16.03	16.13	826,993	+0.19(+1.16%)
Sep 19, 2005	16.27	16.33	15.77	15.95	398,356	-0.39(-2.40%)
Sep 16, 2005	15.94	16.35	15.92	16.34	1,084,865	+0.50(+3.13%)
Sep 15, 2005	15.98	16.00	15.70	15.85	529,659	-0.07(-0.43%)
Sep 14, 2005	15.83	15.95	15.61	15.91	380,912	+0.11(+0.71%)
Sep 13, 2005	16.09	16.09	15.74	15.80	394,577	-0.40(-2.47%)
Sep 12, 2005	15.81	16.35	15.53	16.20	544,876	+0.47(+3.01%)
Sep 09, 2005	15.39	15.78	15.39	15.73	446,524	+0.37(+2.38%)
Sep 08, 2005	15.43	15.47	15.12	15.36	562,239	-0.11(-0.70%)
Sep 07, 2005	15.85	16.12	15.44	15.47	651,363	-0.44(-2.79%)
Sep 06, 2005	15.42	16.04	15.42	15.91	271,364	+0.45(+2.93%)
Sep 02, 2005	15.35	16.22	15.34	15.46	464,207	+0.07(+0.45%)
Sep 01, 2005	15.20	15.49	15.05	15.39	469,611	+0.09(+0.59%)
Aug 31, 2005	15.35	15.60	15.13	15.30	684,758	+0.01(+0.08%)
Aug 30, 2005	15.36	15.44	15.09	15.29	459,708	-0.06(-0.42%)
Aug 29, 2005	14.88	15.38	14.77	15.35	546,313	+0.47(+3.15%)
Aug 26, 2005	14.86	15.23	14.75	14.88	715,642	-0.06(-0.43%)
Aug 25, 2005	14.67	14.99	14.65	14.95	730,542	+0.24(+1.61%)
Aug 24, 2005	14.26	15.61	14.26	14.71	1,403,945	+0.59(+4.18%)
Aug 23, 2005	14.35	14.41	13.85	14.12	363,392	-0.20(-1.41%)
Aug 22, 2005	14.26	14.32	14.05	14.32	212,118	+0.13(+0.91%)
Aug 19, 2005	14.01	14.23	13.99	14.20	134,598	+0.11(+0.80%)
Aug 18, 2005	14.00	14.26	13.93	14.08	244,861	-0.03(-0.18%)
Aug 17, 2005	13.85	14.32	13.78	14.11	257,323	+0.34(+2.47%)
Aug 16, 2005	14.18	14.18	13.65	13.77	450,997	-0.41(-2.92%)
Aug 15, 2005	14.12	14.22	14.08	14.18	487,746	+0.10(+0.70%)
Aug 12, 2005	14.30	14.32	14.04	14.08	642,168	-0.25(-1.74%)
Aug 11, 2005	13.92	14.49	13.70	14.33	854,409	+0.36(+2.59%)
Aug 10, 2005	13.98	14.16	13.83	13.97	605,186	-0.19(-1.37%)
Aug 09, 2005	14.26	14.26	14.09	14.16	183,469	-0.05(-0.36%)
Aug 08, 2005	14.23	14.39	14.13	14.22	237,832	-0.03(-0.21%)
Aug 05, 2005	14.43	14.43	14.23	14.25	193,610	-0.14(-0.96%)
Aug 04, 2005	14.54	14.63	14.38	14.38	262,922	-0.18(-1.24%)
Aug 03, 2005	14.57	14.60	14.47	14.57	278,820	-0.04(-0.27%)
Aug 02, 2005	14.42	14.64	14.42	14.60	392,730	+0.12(+0.83%)
Aug 01, 2005	14.39	14.76	14.39	14.48	408,038	+0.11(+0.75%)
Jul 29, 2005	14.38	14.48	14.20	14.38	245,822	+0.03(+0.24%)
Jul 28, 2005	14.13	14.42	14.13	14.34	396,014	+0.21(+1.49%)
Jul 27, 2005	14.07	14.16	13.99	14.13	414,096	+0.12(+0.89%)
Jul 26, 2005	14.02	14.21	13.95	14.01	434,748	-0.01(-0.09%)
Jul 25, 2005	14.13	14.25	13.88	14.02	265,993	-0.11(-0.79%)
Jul 22, 2005	14.06	14.23	14.00	14.13	480,651	+0.09(+0.68%)
Jul 21, 2005	14.22	14.34	14.01	14.04	437,722	-0.16(-1.12%)
Jul 20, 2005	13.91	14.32	13.85	14.20	679,751	+0.23(+1.67%)
Jul 19, 2005	14.16	14.30	13.76	13.96	1,369,426	-0.52(-3.60%)
Jul 18, 2005	14.64	14.69	14.48	14.48	211,864	-0.18(-1.21%)
Jul 15, 2005	14.44	14.67	14.38	14.66	345,767	+0.13(+0.92%)
Jul 14, 2005	14.75	14.80	14.41	14.53	271,153	-0.04(-0.30%)
Jul 13, 2005	14.64	14.72	14.51	14.57	385,415	-0.07(-0.47%)
Jul 12, 2005	14.86	14.86	14.56	14.64	478,336	-0.25(-1.65%)
Jul 11, 2005	14.81	14.98	14.77	14.88	505,497	-0.02(-0.14%)
Jul 08, 2005	14.42	15.06	14.33	14.91	543,363	+0.50(+3.47%)
Jul 07, 2005	14.36	14.46	14.27	14.41	426,387	-0.19(-1.27%)
Jul 06, 2005	14.79	14.87	14.56	14.59	386,971	-0.20(-1.34%)
Jul 05, 2005	15.01	15.08	14.56	14.79	808,714	-0.25(-1.69%)

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.